CTCP Xây dựng Coteccons (ctd)

61
1.90
(3.21%)
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
(2026-06-30) 		-15.30 -21.05% 11,592,300 1,510,790 0
55.10
72.70
59.10
2 tháng
(2026-06-01) 		-14.80 -20.50% 20,907,900 2,249,104 0
55.10
73.60
59.10
3 tháng
(2026-05-04) 		-28.60 -33.26% 48,476,400 -2,419,039 0
55.10
86.60
59.10
6 tháng
(2026-02-02) 		-17.55 -23.42% 100,016,000 -1,670,427 49.5
55.10
87.20
59.10
12 tháng
(2025-08-04) 		-15.39 -21.14% 215,670,200 -804,627 129.0
55.10
92.78
59.10
24 tháng
(2024-08-09) 		3.26 6.03% 479,313,900 328,561 280.7
52.11
92.78
59.10
36 tháng
(2023-08-15) 		13.09 29.54% 839,780,300 2,931,647 470.9
38.75
92.78
59.10
60 tháng
(2021-08-25) 		14.85 34.91% 1,157,487,100 3,083,955 445.5
16.69
92.78
59.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2013
17.60
 23,200 17.60 17.60 17.45 22,690 0 1.0
19/11/2013
17.60
 31,810 17.45 17.64 17.26 16,000 0 0.7
18/11/2013
17.45
 17,910 17.26 17.45 17.26 10,100 0 0.5
15/11/2013
17.26
 18,700 17.11 17.26 16.88 15,000 0 0.7
14/11/2013
17.11
 51,890 17.07 17.26 16.84 22,900 0 1.0
13/11/2013
17.07
 4,200 17.07 17.07 16.69 1,210 0 0.1
12/11/2013
17.07
 13,120 17.22 17.22 16.88 10,070 0 0.5
11/11/2013
17.22
 61,260 16.69 17.22 16.69 28,060 0 1.2
08/11/2013
16.69
 15,050 16.69 16.69 16.69 14,900 0 0.7
07/11/2013
16.69
 15,020 16.69 16.69 16.50 9,020 0 0.4
06/11/2013
16.69
 23,020 16.73 17.07 16.69 19,630 0 0.9
05/11/2013
16.73
 33,630 16.31 16.73 16.31 21,200 0 0.9
04/11/2013
16.31
 5,030 16.12 16.31 16.12 0 0 0
01/11/2013
16.12
 1,090 16.20 16.96 16.12 0 0 0
31/10/2013
16.20
 510 16.20 16.20 16.20 0 0 0
30/10/2013
16.20
 2,100 16.20 16.24 16.16 0 0 0
29/10/2013
16.20
 1,900 15.93 16.20 16.12 0 0 0
28/10/2013
15.93
 9,430 16.27 16.27 15.93 0 0 0
25/10/2013
16.27
 21,150 16.61 16.61 15.93 10,000 0 0.4
24/10/2013
16.61
 100 16.31 16.61 16.61 0 0 0
23/10/2013
16.31
 34,450 16.84 16.84 16.12 9,600 0 0.4
22/10/2013
16.84
 19,620 16.61 16.84 16.50 6,600 0 0.3
21/10/2013
16.61
 9,180 17.07 17.07 16.61 0 1,000 -0.0
18/10/2013
17.07
 33,500 16.96 17.07 16.39 0 0 0
17/10/2013
16.96
 9,810 17.11 17.26 16.96 0 0 0
16/10/2013
17.11
 75,080 16.05 17.15 16.12 0 0 0
15/10/2013
16.05
 6,000 16.08 16.12 15.93 0 100 -0.0
14/10/2013
16.08
 2,190 16.05 16.08 15.78 0 100 -0.0
11/10/2013
16.05
 62,330 16.12 16.27 16.01 0 0 0
10/10/2013
16.12
 42,120 15.93 16.31 15.74 0 0 0
09/10/2013
15.93
 34,900 16.05 16.12 15.63 0 0 0
08/10/2013
16.05
 151,430 16.31 16.31 15.55 92,000 29,000 2.7
07/10/2013
16.31
 57,590 15.63 16.31 15.70 28,200 0 1.2
04/10/2013
15.63
 25,420 15.29 15.63 15.51 0 0 0
03/10/2013
15.29
 146,900 14.41 15.36 14.41 49,970 0 1.9
02/10/2013
14.41
 46,690 14.22 14.60 14.22 34,830 0 1.3
01/10/2013
14.22
 14,680 14.22 14.22 14.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |