CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2014
24.08
 35,390 24.08 24.08 23.12 0 0 0
21/04/2014
24.08
 18,360 24.28 24.66 24.08 0 0 0
18/04/2014
24.28
 18,140 24.66 24.66 23.89 0 150 -0.0
17/04/2014
24.66
 9,950 25.63 25.63 24.47 0 0 0
16/04/2014
25.63
 19,660 25.82 25.82 24.28 1,000 0 0.1
15/04/2014
25.82
 5,010 26.01 26.01 25.24 0 0 0
14/04/2014
26.01
 10,570 26.20 26.20 25.24 0 0 0
11/04/2014
26.20
 25,240 26.01 26.20 24.28 0 0 0
10/04/2014
26.01
 28,630 25.43 26.20 25.05 0 1,000 -0.1
08/04/2014
25.43
 15,460 25.05 25.43 25.05 0 0 0
07/04/2014
25.05
 6,250 25.05 25.05 25.05 330 0 0.0
04/04/2014
25.05
 8,010 24.28 25.05 24.28 500 0 0.0
03/04/2014
24.28
 18,610 23.89 25.05 24.08 0 0 0
02/04/2014
23.89
 14,570 24.66 24.85 23.89 0 0 0
01/04/2014
24.66
 31,350 24.28 24.66 24.28 0 0 0
31/03/2014
24.28
 17,740 24.66 24.66 24.28 0 830 -0.1
28/03/2014
24.66
 18,540 25.43 25.43 24.08 0 0 0
27/03/2014
25.43
 16,380 25.63 25.63 24.66 50 0 0.0
26/03/2014
25.63
 423,780 25.63 25.82 25.43 384,320 0 25.6
25/03/2014
25.63
 89,530 25.43 26.01 25.24 68,610 0 4.6
24/03/2014
25.43
 100,320 25.43 25.82 25.24 73,760 0 4.9
21/03/2014
25.43
 119,340 25.43 25.82 25.43 71,330 50 4.7
20/03/2014
25.43
 93,720 26.20 26.20 25.43 83,000 0 5.5
19/03/2014
26.20
 184,540 25.05 26.20 25.05 119,380 1,000 7.8
18/03/2014
25.05
 92,040 24.66 25.24 24.66 45,000 3,000 2.7
17/03/2014
24.66
 60,780 25.43 25.43 24.28 1,000 1,600 -0.0
14/03/2014
25.43
 49,050 25.63 25.63 25.43 38,000 0 2.5
13/03/2014
25.63
 6,720 26.01 26.01 25.24 200 0 0.0
12/03/2014
26.01
 15,260 26.01 26.20 26.01 2,000 0 0.1
11/03/2014
26.01
 22,510 26.01 26.40 26.01 7,410 0 0.5
10/03/2014
26.01
 64,530 24.47 26.01 24.28 30,000 0 1.9
07/03/2014
24.47
 181,370 24.28 24.47 24.08 65,580 0 4.1
06/03/2014
24.28
 77,610 23.89 24.28 23.89 30,700 0 1.9
05/03/2014
23.89
 50,520 23.51 24.28 23.89 24,000 0 1.5
04/03/2014
23.51
 2,420 24.28 24.28 23.51 0 0 0
03/03/2014
24.28
 34,740 24.28 24.28 23.89 30,050 0 1.9
28/02/2014
24.28
 3,130 24.08 24.28 23.89 0 0 0
27/02/2014
24.08
 41,300 24.28 24.28 24.08 30,000 0 1.9
26/02/2014
24.28
 6,510 24.28 24.28 24.08 250 0 0.0
25/02/2014
24.28
 10,420 24.66 24.66 23.89 0 0 0
24/02/2014
24.66
 21,940 24.66 25.05 23.89 8,000 1,760 0.4
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/02/2014
24.66
 300 24.28 24.66 24.66 0 0 0
20/02/2014
24.28
 53,280 24.28 24.85 23.90 47,860 14,440 2.2
19/02/2014
24.28
 4,980 24.66 24.66 24.28 0 0 0
18/02/2014
24.66
 59,740 24.66 25.04 24.47 30,000 150 1.9
17/02/2014
24.66
 24,090 25.23 25.41 24.66 14,350 0 1.0
14/02/2014
25.23
 43,310 24.28 25.41 25.04 31,600 0 2.1
13/02/2014
24.28
 17,910 25.79 25.79 24.28 9,500 0 0.6
12/02/2014
25.79
 41,990 25.23 25.79 25.04 35,000 0 2.3
11/02/2014
25.23
 27,020 26.36 26.36 25.23 2,000 0 0.1
10/02/2014
26.36
 28,350 26.36 26.55 26.36 0 0 0
07/02/2014
26.36
 47,060 26.36 27.50 25.23 33,150 0 2.3
06/02/2014
26.36
 33,450 25.04 26.55 25.79 25,980 0 1.8
27/01/2014
25.04
 45,860 23.90 25.41 23.33 26,080 0 1.7
24/01/2014
23.90
 148,760 23.71 25.04 23.90 105,160 0 6.6
23/01/2014
23.71
 45,960 22.95 23.71 22.76 33,610 0 2.1
22/01/2014
22.95
 23,270 23.71 23.71 22.95 19,000 2,600 1.0
21/01/2014
23.71
 24,910 23.71 23.71 23.33 11,400 8,950 0.2
20/01/2014
23.71
 104,040 23.71 23.90 22.38 67,290 6,320 3.7
17/01/2014
23.71
 29,470 23.52 23.90 23.52 23,000 0 1.4
16/01/2014
23.52
 80,900 22.38 23.52 22.57 61,870 0 3.8
15/01/2014
22.38
 31,770 22.38 23.14 22.38 1,500 0 0.1
14/01/2014
22.38
 49,250 21.62 22.38 21.24 37,820 0 2.2
13/01/2014
21.62
 51,860 21.05 21.62 20.67 32,210 0 1.8
10/01/2014
21.05
 64,410 21.05 21.24 20.86 18,600 0 1.0
09/01/2014
21.05
 47,540 21.05 21.24 20.86 21,100 9,130 0.7
08/01/2014
21.05
 39,200 21.05 21.24 20.10 30,000 15,000 0.8
07/01/2014
21.05
 6,040 21.24 21.24 20.48 0 2,000 -0.1
06/01/2014
21.24
 98,170 20.67 21.62 20.10 1,000 17,900 -0.9
03/01/2014
20.67
 65,730 19.35 20.67 18.97 200 0 0.0
02/01/2014
19.35
 83,210 19.16 19.91 18.62 0 0 0
31/12/2013
19.16
 25,640 18.93 19.16 18.59 0 0 0
30/12/2013
18.93
 42,520 18.93 18.97 18.51 0 0 0
27/12/2013
18.93
 46,260 18.74 19.35 18.74 5,500 0 0.3
26/12/2013
18.74
 70,390 18.32 18.93 18.21 0 0 0
25/12/2013
18.32
 30 18.28 18.32 18.32 0 0 0
24/12/2013
18.28
 27,000 18.21 18.40 18.02 7,880 0 0.4
23/12/2013
18.21
 20,010 18.21 18.36 18.17 2,000 0 0.1
20/12/2013
18.21
 25,410 18.36 18.36 18.09 21,300 0 1.0
19/12/2013
18.36
 80,940 18.17 18.74 17.90 3,500 50 0.2
18/12/2013
18.17
 91,470 17.79 18.17 17.68 14,540 0 0.7
17/12/2013
17.79
 104,380 17.34 17.83 17.41 0 0 0
16/12/2013
17.34
 12,560 17.41 17.45 17.34 0 0 0
13/12/2013
17.41
 43,150 17.26 17.45 17.37 28,500 0 1.3
12/12/2013
17.26
 7,290 17.07 17.41 17.22 0 0 0
11/12/2013
17.07
 1,000 17.26 17.26 17.07 0 0 0
10/12/2013
17.26
 1,700 17.56 17.64 17.26 0 0 0
09/12/2013
17.56
 7,020 17.64 17.64 17.11 0 0 0
06/12/2013
17.64
 2,040 17.64 17.64 16.73 700 0 0.0
05/12/2013
17.64
 10 17.41 17.64 17.64 0 0 0
04/12/2013
17.41
 64,200 17.15 17.45 17.26 33,010 0 1.5
03/12/2013
17.15
 7,510 17.15 17.15 16.69 3,210 0 0.1
02/12/2013
17.15
 1,910 17.18 17.18 17.15 1,200 0 0.1
29/11/2013
17.18
 35,390 17.07 17.18 16.99 32,670 0 1.5
28/11/2013
17.07
 9,770 16.96 17.07 16.96 8,000 0 0.4
27/11/2013
16.96
 31,570 17.22 17.22 16.92 25,930 0 1.2
26/11/2013
17.22
 1,290 17.18 17.22 16.80 0 0 0
25/11/2013
17.18
 9,670 17.41 17.41 16.77 0 0 0
22/11/2013
17.41
 4,210 17.60 17.60 17.07 0 0 0
21/11/2013
17.60
 4,510 17.60 17.60 17.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |