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)
08/07/2013
15.66
 0 15.66 15.66 15.66 0 0 0
05/07/2013
15.66
 0 15.66 15.66 15.66 0 0 0
04/07/2013
15.66
 10 16.00 16.00 15.66 0 0 0
03/07/2013
16.00
 1,090 16.08 16.33 16.00 50 0 0.0
02/07/2013
16.08
 100 15.11 16.08 16.08 100 0 0.0
01/07/2013
15.11
 100 15.61 15.61 15.11 0 100 -0.0
28/06/2013
15.61
 33,010 14.90 15.61 14.90 0 0 0
27/06/2013
14.90
 70,910 15.32 15.87 14.77 300 600 -0.0
26/06/2013
15.32
 20 15.23 15.32 15.32 0 48,000 -1.6
25/06/2013
15.23
 5,000 15.66 15.66 15.23 0 0 0
24/06/2013
15.66
 2,050 15.66 15.66 15.57 0 50 -0.0
21/06/2013
15.66
 1,500 15.57 16.08 15.66 0 0 0
20/06/2013
15.57
 7,210 15.70 15.70 15.57 0 0 0
19/06/2013
15.70
 0 15.70 15.70 15.70 0 0 0
18/06/2013
15.70
 1,000 16.00 16.00 15.66 0 0 0
17/06/2013
16.00
 8,840 15.66 16.00 14.64 0 1,330 -0.0
14/06/2013
15.66
 500 15.66 15.66 15.66 0 0 0
13/06/2013
15.66
 2,620 15.66 15.66 15.66 0 1,600 -0.1
12/06/2013
15.66
 2,030 15.66 16.50 15.66 630 1,400 -0.0
11/06/2013
15.66
 1,040 16.42 16.42 15.40 0 50 -0.0
10/06/2013
16.42
 2,770 16.08 16.42 15.66 250 0 0.0
07/06/2013
16.08
 3,100 16.33 16.33 16.08 1,500 0 0.1
06/06/2013
16.33
 3,010 16.08 16.33 16.08 0 0 0
05/06/2013
16.08
 3,400 15.95 16.42 16.04 3,390 0 0.1
04/06/2013
15.95
 120 15.95 15.95 15.95 0 0 0
03/06/2013
15.95
 248,830 16.00 16.00 15.91 5,000 248,830 -9.2
31/05/2013
16.00
 8,630 15.74 16.71 14.64 200 0 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
15.74
 210 15.57 15.74 15.74 0 0 0
29/05/2013
15.57
 41,490 16.48 16.89 15.45 1,650 40,300 -1.5
28/05/2013
16.48
 94,010 16.48 17.63 16.48 67,500 29,370 1.7
27/05/2013
16.48
 43,730 15.45 16.48 14.46 25,000 0 1.0
24/05/2013
15.45
 7,010 14.91 15.45 14.91 7,000 0 0.3
23/05/2013
14.91
 1,100 15.00 15.45 14.91 10 0 0.0
22/05/2013
15.00
 6,320 14.91 15.04 15.00 0 27,000 -0.9
21/05/2013
14.91
 19,760 15.04 15.04 14.87 0 0 0
20/05/2013
15.04
 9,020 14.87 15.04 14.87 0 0 0
17/05/2013
14.87
 6,990 15.08 15.08 14.87 0 0 0
16/05/2013
15.08
 20 15.04 15.08 15.08 0 0 0
15/05/2013
15.04
 0 15.04 15.04 15.04 0 0 0
14/05/2013
15.04
 3,610 14.87 15.04 14.83 0 0 0
13/05/2013
14.87
 5,150 15.04 15.12 14.87 0 0 0
10/05/2013
15.04
 1,610 15.04 15.04 14.91 0 0 0
09/05/2013
15.04
 20 14.95 15.04 14.58 0 0 0
08/05/2013
14.95
 5,040 15.00 15.00 14.87 0 0 0
07/05/2013
15.00
 1,660 14.95 15.00 14.87 0 0 0
06/05/2013
14.95
 20,130 14.54 14.95 14.67 0 0 0
03/05/2013
14.54
 1,310 15.00 15.00 14.42 0 0 0
02/05/2013
15.00
 3,070 14.34 15.00 14.13 0 0 0
26/04/2013
14.34
 30 15.16 15.16 14.34 0 0 0
25/04/2013
15.16
 0 15.16 15.16 15.16 0 0 0
24/04/2013
15.16
 3,360 14.42 15.41 14.01 100 0 0.0
23/04/2013
14.42
 170 14.83 14.83 14.42 0 0 0
22/04/2013
14.83
 1,080 14.83 14.83 14.13 0 60 -0.0
18/04/2013
14.83
 0 14.83 14.83 14.83 0 0 0
17/04/2013
14.83
 120 14.75 14.83 14.75 0 0 0
16/04/2013
14.75
 7,270 14.75 14.75 14.25 0 0 0
15/04/2013
14.75
 1,020 14.83 14.83 14.34 0 0 0
12/04/2013
14.83
 270 14.79 14.83 14.83 0 240 -0.0
11/04/2013
14.79
 18,020 14.83 14.83 14.54 0 7,000 -0.3
10/04/2013
14.83
 5,350 14.91 14.95 14.83 1,680 0 0.1
09/04/2013
14.91
 7,420 14.42 14.91 14.83 0 0 0
08/04/2013
14.42
 8,300 14.09 14.62 14.09 200 0 0.0
05/04/2013
14.09
 8,010 14.62 14.62 14.09 0 0 0
04/04/2013
14.62
 5,500 14.83 15.08 14.62 0 0 0
03/04/2013
14.83
 9,670 15.00 15.24 14.83 1,010 1,010 0.0
02/04/2013
15.00
 11,840 14.95 15.20 15.00 200 0 0.0
01/04/2013
14.95
 6,390 15.24 15.24 14.87 100 0 0.0
29/03/2013
15.24
 4,470 15.20 15.37 15.20 0 0 0
28/03/2013
15.20
 8,770 15.24 15.45 15.16 0 1,000 -0.0
27/03/2013
15.24
 12,550 15.20 15.33 15.04 0 0 0
26/03/2013
15.20
 8,680 15.16 15.24 14.87 60 0 0.0
25/03/2013
15.16
 9,010 14.79 15.24 14.83 220 0 0.0
22/03/2013
14.79
 20,740 15.24 15.24 14.62 0 0 0
21/03/2013
15.24
 10,520 14.91 15.61 14.62 0 0 0
20/03/2013
14.91
 7,820 15.37 15.86 14.83 0 0 0
19/03/2013
15.37
 5,080 15.94 15.94 15.08 0 0 0
18/03/2013
15.94
 148,520 15.82 15.94 15.49 127,790 0 4.9
15/03/2013
15.82
 26,790 15.74 16.07 15.49 23,670 0 0.9
14/03/2013
15.74
 64,850 14.75 15.78 15.20 47,130 25,000 0.8
13/03/2013
14.75
 178,270 13.80 14.75 13.84 279,630 188,680 3.3
12/03/2013
13.80
 23,890 13.10 13.84 13.31 550 0 0.0
11/03/2013
13.10
 1,460 12.65 13.18 12.98 100 0 0.0
08/03/2013
12.65
 250 13.27 13.43 12.65 50 0 0.0
07/03/2013
13.27
 10 13.39 13.39 13.27 0 0 0
06/03/2013
13.39
 2,250 13.39 13.39 13.39 0 0 0
05/03/2013
13.39
 16,030 13.39 13.39 13.02 16,000 0 0.5
04/03/2013
13.39
 6,100 13.39 13.51 13.39 2,100 0 0.1
01/03/2013
13.39
 1,600 13.39 13.39 13.02 0 0 0
28/02/2013
13.39
 0 13.39 13.39 13.39 0 0 0
27/02/2013
13.39
 27,290 13.10 13.39 13.14 22,190 0 0.7
26/02/2013
13.10
 24,950 13.39 13.39 13.06 0 0 0
25/02/2013
13.39
 1,010 13.18 13.39 13.02 0 0 0
22/02/2013
13.18
 21,720 13.18 13.39 12.85 0 5,040 -0.2
21/02/2013
13.18
 26,180 13.18 13.39 13.18 0 0 0
20/02/2013
13.18
 16,510 13.31 13.35 13.02 2,940 0 0.1
19/02/2013
13.31
 500 13.14 13.31 13.31 0 0 0
18/02/2013
13.14
 3,040 13.10 13.39 13.14 0 0 0
08/02/2013
13.10
 2,350 12.98 13.18 12.44 0 2,260 -0.1
07/02/2013
12.98
 11,960 12.36 13.10 12.36 0 0 0
06/02/2013
12.36
 3,580 13.18 13.18 12.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |