CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
26.44
 2,740 27.08 27.08 26.44 0 0 0
25/04/2014
27.08
 450 27.08 27.08 27.08 0 0 0
24/04/2014
27.08
 6,050 27.08 27.73 27.08 150 0 0.0
23/04/2014
27.08
 5,650 26.87 27.08 26.22 0 0 0
22/04/2014
26.87
 35,390 26.87 26.87 25.79 0 0 0
21/04/2014
26.87
 18,360 27.08 27.51 26.87 0 0 0
18/04/2014
27.08
 18,140 27.51 27.51 26.65 0 150 -0.0
17/04/2014
27.51
 9,950 28.59 28.59 27.30 0 0 0
16/04/2014
28.59
 19,660 28.80 28.80 27.08 1,000 0 0.1
15/04/2014
28.80
 5,010 29.02 29.02 28.16 0 0 0
14/04/2014
29.02
 10,570 29.23 29.23 28.16 0 0 0
11/04/2014
29.23
 25,240 29.02 29.23 27.08 0 0 0
10/04/2014
29.02
 28,630 28.37 29.23 27.94 0 1,000 -0.1
08/04/2014
28.37
 15,460 27.94 28.37 27.94 0 0 0
07/04/2014
27.94
 6,250 27.94 27.94 27.94 330 0 0.0
04/04/2014
27.94
 8,010 27.08 27.94 27.08 500 0 0.0
03/04/2014
27.08
 18,610 26.65 27.94 26.87 0 0 0
02/04/2014
26.65
 14,570 27.51 27.73 26.65 0 0 0
01/04/2014
27.51
 31,350 27.08 27.51 27.08 0 0 0
31/03/2014
27.08
 17,740 27.51 27.51 27.08 0 830 -0.1
28/03/2014
27.51
 18,540 28.37 28.37 26.87 0 0 0
27/03/2014
28.37
 16,380 28.59 28.59 27.51 50 0 0.0
26/03/2014
28.59
 423,780 28.59 28.80 28.37 384,320 0 25.6
25/03/2014
28.59
 89,530 28.37 29.02 28.16 68,610 0 4.6
24/03/2014
28.37
 100,320 28.37 28.80 28.16 73,760 0 4.9
21/03/2014
28.37
 119,340 28.37 28.80 28.37 71,330 50 4.7
20/03/2014
28.37
 93,720 29.23 29.23 28.37 83,000 0 5.5
19/03/2014
29.23
 184,540 27.94 29.23 27.94 119,380 1,000 7.8
18/03/2014
27.94
 92,040 27.51 28.16 27.51 45,000 3,000 2.7
17/03/2014
27.51
 60,780 28.37 28.37 27.08 1,000 1,600 -0.0
14/03/2014
28.37
 49,050 28.59 28.59 28.37 38,000 0 2.5
13/03/2014
28.59
 6,720 29.02 29.02 28.16 200 0 0.0
12/03/2014
29.02
 15,260 29.02 29.23 29.02 2,000 0 0.1
11/03/2014
29.02
 22,510 29.02 29.45 29.02 7,410 0 0.5
10/03/2014
29.02
 64,530 27.30 29.02 27.08 30,000 0 1.9
07/03/2014
27.30
 181,370 27.08 27.30 26.87 65,580 0 4.1
06/03/2014
27.08
 77,610 26.65 27.08 26.65 30,700 0 1.9
05/03/2014
26.65
 50,520 26.22 27.08 26.65 24,000 0 1.5
04/03/2014
26.22
 2,420 27.08 27.08 26.22 0 0 0
03/03/2014
27.08
 34,740 27.08 27.08 26.65 30,050 0 1.9
28/02/2014
27.08
 3,130 26.87 27.08 26.65 0 0 0
27/02/2014
26.87
 41,300 27.08 27.08 26.87 30,000 0 1.9
26/02/2014
27.08
 6,510 27.08 27.08 26.87 250 0 0.0
25/02/2014
27.08
 10,420 27.51 27.51 26.65 0 0 0
24/02/2014
27.51
 21,940 27.51 27.94 26.65 8,000 1,760 0.4
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/02/2014
27.51
 300 27.08 27.51 27.51 0 0 0
20/02/2014
27.08
 53,280 27.08 27.72 26.66 47,860 14,440 2.2
19/02/2014
27.08
 4,980 27.51 27.51 27.08 0 0 0
18/02/2014
27.51
 59,740 27.51 27.93 27.29 30,000 150 1.9
17/02/2014
27.51
 24,090 28.14 28.35 27.51 14,350 0 1.0
14/02/2014
28.14
 43,310 27.08 28.35 27.93 31,600 0 2.1
13/02/2014
27.08
 17,910 28.77 28.77 27.08 9,500 0 0.6
12/02/2014
28.77
 41,990 28.14 28.77 27.93 35,000 0 2.3
11/02/2014
28.14
 27,020 29.41 29.41 28.14 2,000 0 0.1
10/02/2014
29.41
 28,350 29.41 29.62 29.41 0 0 0
07/02/2014
29.41
 47,060 29.41 30.68 28.14 33,150 0 2.3
06/02/2014
29.41
 33,450 27.93 29.62 28.77 25,980 0 1.8
27/01/2014
27.93
 45,860 26.66 28.35 26.02 26,080 0 1.7
24/01/2014
26.66
 148,760 26.45 27.93 26.66 105,160 0 6.6
23/01/2014
26.45
 45,960 25.60 26.45 25.39 33,610 0 2.1
22/01/2014
25.60
 23,270 26.45 26.45 25.60 19,000 2,600 1.0
21/01/2014
26.45
 24,910 26.45 26.45 26.02 11,400 8,950 0.2
20/01/2014
26.45
 104,040 26.45 26.66 24.97 67,290 6,320 3.7
17/01/2014
26.45
 29,470 26.24 26.66 26.24 23,000 0 1.4
16/01/2014
26.24
 80,900 24.97 26.24 25.18 61,870 0 3.8
15/01/2014
24.97
 31,770 24.97 25.81 24.97 1,500 0 0.1
14/01/2014
24.97
 49,250 24.12 24.97 23.70 37,820 0 2.2
13/01/2014
24.12
 51,860 23.49 24.12 23.06 32,210 0 1.8
10/01/2014
23.49
 64,410 23.49 23.70 23.27 18,600 0 1.0
09/01/2014
23.49
 47,540 23.49 23.70 23.27 21,100 9,130 0.7
08/01/2014
23.49
 39,200 23.49 23.70 22.43 30,000 15,000 0.8
07/01/2014
23.49
 6,040 23.70 23.70 22.85 0 2,000 -0.1
06/01/2014
23.70
 98,170 23.06 24.12 22.43 1,000 17,900 -0.9
03/01/2014
23.06
 65,730 21.58 23.06 21.16 200 0 0.0
02/01/2014
21.58
 83,210 21.37 22.22 20.78 0 0 0
31/12/2013
21.37
 25,640 21.12 21.37 20.73 0 0 0
30/12/2013
21.12
 42,520 21.12 21.16 20.65 0 0 0
27/12/2013
21.12
 46,260 20.90 21.58 20.90 5,500 0 0.3
26/12/2013
20.90
 70,390 20.44 21.12 20.31 0 0 0
25/12/2013
20.44
 30 20.40 20.44 20.44 0 0 0
24/12/2013
20.40
 27,000 20.31 20.52 20.10 7,880 0 0.4
23/12/2013
20.31
 20,010 20.31 20.48 20.27 2,000 0 0.1
20/12/2013
20.31
 25,410 20.48 20.48 20.18 21,300 0 1.0
19/12/2013
20.48
 80,940 20.27 20.90 19.97 3,500 50 0.2
18/12/2013
20.27
 91,470 19.85 20.27 19.72 14,540 0 0.7
17/12/2013
19.85
 104,380 19.34 19.89 19.42 0 0 0
16/12/2013
19.34
 12,560 19.42 19.47 19.34 0 0 0
13/12/2013
19.42
 43,150 19.25 19.47 19.38 28,500 0 1.3
12/12/2013
19.25
 7,290 19.04 19.42 19.21 0 0 0
11/12/2013
19.04
 1,000 19.25 19.25 19.04 0 0 0
10/12/2013
19.25
 1,700 19.59 19.68 19.25 0 0 0
09/12/2013
19.59
 7,020 19.68 19.68 19.08 0 0 0
06/12/2013
19.68
 2,040 19.68 19.68 18.66 700 0 0.0
05/12/2013
19.68
 10 19.42 19.68 19.68 0 0 0
04/12/2013
19.42
 64,200 19.13 19.47 19.25 33,010 0 1.5
03/12/2013
19.13
 7,510 19.13 19.13 18.62 3,210 0 0.1
02/12/2013
19.13
 1,910 19.17 19.17 19.13 1,200 0 0.1
29/11/2013
19.17
 35,390 19.04 19.17 18.96 32,670 0 1.5
28/11/2013
19.04
 9,770 18.92 19.04 18.92 8,000 0 0.4
27/11/2013
18.92
 31,570 19.21 19.21 18.87 25,930 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |