CTCP Xây dựng Coteccons (ctd)

80.40
2.20
(2.81%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2014
25.09
 50,520 24.68 25.49 25.09 24,000 0 1.5
04/03/2014
24.68
 2,420 25.49 25.49 24.68 0 0 0
03/03/2014
25.49
 34,740 25.49 25.49 25.09 30,050 0 1.9
28/02/2014
25.49
 3,130 25.29 25.49 25.09 0 0 0
27/02/2014
25.29
 41,300 25.49 25.49 25.29 30,000 0 1.9
26/02/2014
25.49
 6,510 25.49 25.49 25.29 250 0 0.0
25/02/2014
25.49
 10,420 25.90 25.90 25.09 0 0 0
24/02/2014
25.90
 21,940 25.90 26.30 25.09 8,000 1,760 0.4
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/02/2014
25.90
 300 25.49 25.90 25.90 0 0 0
20/02/2014
25.49
 53,280 25.49 26.09 25.09 47,860 14,440 2.2
19/02/2014
25.49
 4,980 25.89 25.89 25.49 0 0 0
18/02/2014
25.89
 59,740 25.89 26.29 25.69 30,000 150 1.9
17/02/2014
25.89
 24,090 26.49 26.69 25.89 14,350 0 1.0
14/02/2014
26.49
 43,310 25.49 26.69 26.29 31,600 0 2.1
13/02/2014
25.49
 17,910 27.08 27.08 25.49 9,500 0 0.6
12/02/2014
27.08
 41,990 26.49 27.08 26.29 35,000 0 2.3
11/02/2014
26.49
 27,020 27.68 27.68 26.49 2,000 0 0.1
10/02/2014
27.68
 28,350 27.68 27.88 27.68 0 0 0
07/02/2014
27.68
 47,060 27.68 28.88 26.49 33,150 0 2.3
06/02/2014
27.68
 33,450 26.29 27.88 27.08 25,980 0 1.8
27/01/2014
26.29
 45,860 25.09 26.69 24.50 26,080 0 1.7
24/01/2014
25.09
 148,760 24.89 26.29 25.09 105,160 0 6.6
23/01/2014
24.89
 45,960 24.10 24.89 23.90 33,610 0 2.1
22/01/2014
24.10
 23,270 24.89 24.89 24.10 19,000 2,600 1.0
21/01/2014
24.89
 24,910 24.89 24.89 24.50 11,400 8,950 0.2
20/01/2014
24.89
 104,040 24.89 25.09 23.50 67,290 6,320 3.7
17/01/2014
24.89
 29,470 24.69 25.09 24.69 23,000 0 1.4
16/01/2014
24.69
 80,900 23.50 24.69 23.70 61,870 0 3.8
15/01/2014
23.50
 31,770 23.50 24.30 23.50 1,500 0 0.1
14/01/2014
23.50
 49,250 22.70 23.50 22.30 37,820 0 2.2
13/01/2014
22.70
 51,860 22.11 22.70 21.71 32,210 0 1.8
10/01/2014
22.11
 64,410 22.11 22.30 21.91 18,600 0 1.0
09/01/2014
22.11
 47,540 22.11 22.30 21.91 21,100 9,130 0.7
08/01/2014
22.11
 39,200 22.11 22.30 21.11 30,000 15,000 0.8
07/01/2014
22.11
 6,040 22.30 22.30 21.51 0 2,000 -0.1
06/01/2014
22.30
 98,170 21.71 22.70 21.11 1,000 17,900 -0.9
03/01/2014
21.71
 65,730 20.31 21.71 19.91 200 0 0.0
02/01/2014
20.31
 83,210 20.11 20.91 19.56 0 0 0
31/12/2013
20.11
 25,640 19.87 20.11 19.52 0 0 0
30/12/2013
19.87
 42,520 19.87 19.91 19.44 0 0 0
27/12/2013
19.87
 46,260 19.68 20.31 19.68 5,500 0 0.3
26/12/2013
19.68
 70,390 19.24 19.87 19.12 0 0 0
25/12/2013
19.24
 30 19.20 19.24 19.24 0 0 0
24/12/2013
19.20
 27,000 19.12 19.32 18.92 7,880 0 0.4
23/12/2013
19.12
 20,010 19.12 19.28 19.08 2,000 0 0.1
20/12/2013
19.12
 25,410 19.28 19.28 19.00 21,300 0 1.0
19/12/2013
19.28
 80,940 19.08 19.68 18.80 3,500 50 0.2
18/12/2013
19.08
 91,470 18.68 19.08 18.56 14,540 0 0.7
17/12/2013
18.68
 104,380 18.20 18.72 18.28 0 0 0
16/12/2013
18.20
 12,560 18.28 18.32 18.20 0 0 0
13/12/2013
18.28
 43,150 18.12 18.32 18.24 28,500 0 1.3
12/12/2013
18.12
 7,290 17.92 18.28 18.08 0 0 0
11/12/2013
17.92
 1,000 18.12 18.12 17.92 0 0 0
10/12/2013
18.12
 1,700 18.44 18.52 18.12 0 0 0
09/12/2013
18.44
 7,020 18.52 18.52 17.96 0 0 0
06/12/2013
18.52
 2,040 18.52 18.52 17.56 700 0 0.0
05/12/2013
18.52
 10 18.28 18.52 18.52 0 0 0
04/12/2013
18.28
 64,200 18.00 18.32 18.12 33,010 0 1.5
03/12/2013
18.00
 7,510 18.00 18.00 17.52 3,210 0 0.1
02/12/2013
18.00
 1,910 18.04 18.04 18.00 1,200 0 0.1
29/11/2013
18.04
 35,390 17.92 18.04 17.84 32,670 0 1.5
28/11/2013
17.92
 9,770 17.80 17.92 17.80 8,000 0 0.4
27/11/2013
17.80
 31,570 18.08 18.08 17.76 25,930 0 1.2
26/11/2013
18.08
 1,290 18.04 18.08 17.64 0 0 0
25/11/2013
18.04
 9,670 18.28 18.28 17.60 0 0 0
22/11/2013
18.28
 4,210 18.48 18.48 17.92 0 0 0
21/11/2013
18.48
 4,510 18.48 18.48 17.92 100 0 0.0
20/11/2013
18.48
 23,200 18.48 18.48 18.32 22,690 0 1.0
19/11/2013
18.48
 31,810 18.32 18.52 18.12 16,000 0 0.7
18/11/2013
18.32
 17,910 18.12 18.32 18.12 10,100 0 0.5
15/11/2013
18.12
 18,700 17.96 18.12 17.72 15,000 0 0.7
14/11/2013
17.96
 51,890 17.92 18.12 17.68 22,900 0 1.0
13/11/2013
17.92
 4,200 17.92 17.92 17.52 1,210 0 0.1
12/11/2013
17.92
 13,120 18.08 18.08 17.72 10,070 0 0.5
11/11/2013
18.08
 61,260 17.52 18.08 17.52 28,060 0 1.2
08/11/2013
17.52
 15,050 17.52 17.52 17.52 14,900 0 0.7
07/11/2013
17.52
 15,020 17.52 17.52 17.33 9,020 0 0.4
06/11/2013
17.52
 23,020 17.56 17.92 17.52 19,630 0 0.9
05/11/2013
17.56
 33,630 17.13 17.56 17.13 21,200 0 0.9
04/11/2013
17.13
 5,030 16.93 17.13 16.93 0 0 0
01/11/2013
16.93
 1,090 17.01 17.80 16.93 0 0 0
31/10/2013
17.01
 510 17.01 17.01 17.01 0 0 0
30/10/2013
17.01
 2,100 17.01 17.05 16.97 0 0 0
29/10/2013
17.01
 1,900 16.73 17.01 16.93 0 0 0
28/10/2013
16.73
 9,430 17.09 17.09 16.73 0 0 0
25/10/2013
17.09
 21,150 17.45 17.45 16.73 10,000 0 0.4
24/10/2013
17.45
 100 17.13 17.45 17.45 0 0 0
23/10/2013
17.13
 34,450 17.68 17.68 16.93 9,600 0 0.4
22/10/2013
17.68
 19,620 17.45 17.68 17.33 6,600 0 0.3
21/10/2013
17.45
 9,180 17.92 17.92 17.45 0 1,000 -0.0
18/10/2013
17.92
 33,500 17.80 17.92 17.21 0 0 0
17/10/2013
17.80
 9,810 17.96 18.12 17.80 0 0 0
16/10/2013
17.96
 75,080 16.85 18.00 16.93 0 0 0
15/10/2013
16.85
 6,000 16.89 16.93 16.73 0 100 -0.0
14/10/2013
16.89
 2,190 16.85 16.89 16.57 0 100 -0.0
11/10/2013
16.85
 62,330 16.93 17.09 16.81 0 0 0
10/10/2013
16.93
 42,120 16.73 17.13 16.53 0 0 0
09/10/2013
16.73
 34,900 16.85 16.93 16.41 0 0 0
08/10/2013
16.85
 151,430 17.13 17.13 16.33 92,000 29,000 2.7
07/10/2013
17.13
 57,590 16.41 17.13 16.49 28,200 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |