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)
04/10/2013
16.41
 25,420 16.05 16.41 16.29 0 0 0
03/10/2013
16.05
 146,900 15.14 16.13 15.14 49,970 0 1.9
02/10/2013
15.14
 46,690 14.94 15.33 14.94 34,830 0 1.3
01/10/2013
14.94
 14,680 14.94 14.94 14.74 0 0 0
30/09/2013
14.94
 23,780 14.74 14.94 14.74 0 0 0
27/09/2013
14.74
 5,950 14.94 14.94 14.74 0 0 0
26/09/2013
14.94
 10 14.14 14.94 14.94 0 0 0
25/09/2013
14.14
 83,010 14.14 14.34 14.14 10 0 0.0
24/09/2013
14.14
 0 14.14 14.14 14.14 0 0 0
23/09/2013
14.14
 5,010 14.26 15.25 14.14 10 0 0.0
20/09/2013
14.26
 0 14.26 14.26 14.26 0 0 0
19/09/2013
14.26
 0 14.26 14.26 14.26 0 0 0
18/09/2013
14.26
 0 14.26 14.26 14.26 0 0 0
17/09/2013
14.26
 0 14.26 14.26 14.26 0 0 0
16/09/2013
14.26
 46,720 14.86 14.86 14.26 5,260 5,100 0.0
13/09/2013
14.86
 0 14.86 14.86 14.86 0 0 0
12/09/2013
14.86
 0 14.86 14.86 14.86 0 0 0
11/09/2013
14.86
 53,010 14.46 14.86 14.82 0 0 0
10/09/2013
14.46
 10 13.54 14.46 14.46 0 0 0
09/09/2013
13.54
 240 13.94 13.98 13.54 0 0 0
06/09/2013
13.94
 266,520 13.82 14.54 13.10 6,100 19,310 -0.4
05/09/2013
13.82
 10 14.74 14.74 13.82 0 0 0
04/09/2013
14.74
 6,070 14.74 14.74 13.74 6,000 6,010 -0.0
03/09/2013
14.74
 210 13.94 14.74 13.14 100 100 0.0
30/08/2013
13.94
 1,000 13.94 13.94 13.94 0 0 0
29/08/2013
13.94
 1,010 14.42 14.42 13.94 0 0 0
28/08/2013
14.42
 6,390 14.62 14.62 14.34 0 5,600 -0.2
27/08/2013
14.62
 17,800 14.38 14.70 14.54 14,530 0 0.5
26/08/2013
14.38
 5,120 14.54 14.54 14.30 4,020 5,100 -0.0
23/08/2013
14.54
 1,290 14.50 14.58 14.50 1,080 1,080 0
22/08/2013
14.50
 2,400 14.46 14.50 14.46 2,400 0 0.1
21/08/2013
14.46
 170 14.42 14.54 14.46 0 0 0
20/08/2013
14.42
 3,600 14.42 14.74 14.42 100 3,500 -0.1
19/08/2013
14.42
 2,740 14.74 14.94 14.34 210 30 0.0
16/08/2013
14.74
 800 13.94 14.74 14.70 0 0 0
15/08/2013
13.94
 0 13.94 13.94 13.94 0 0 0
14/08/2013
13.94
 25,040 14.26 14.94 13.30 0 25,000 -0.8
13/08/2013
14.26
 5,250 15.10 15.10 14.26 0 5,000 -0.2
12/08/2013
15.10
 5,100 14.90 15.10 14.18 0 5,090 -0.2
09/08/2013
14.90
 27,430 15.06 15.06 14.74 19,090 2,190 0.6
08/08/2013
15.06
 3,130 15.14 15.14 14.74 0 2,010 -0.1
07/08/2013
15.14
 164,680 15.06 15.14 14.46 90 0 0.0
06/08/2013
15.06
 10 14.74 15.06 15.06 0 0 0
05/08/2013
14.74
 27,020 14.42 14.74 13.42 7,000 27,000 -0.7
02/08/2013
14.42
 12,000 14.74 14.74 14.34 2,000 12,000 -0.4
01/08/2013
14.74
 6,010 14.82 14.90 13.86 0 0 0
31/07/2013
14.82
 590 14.86 14.86 14.38 0 0 0
30/07/2013
14.86
 1,000 14.90 14.90 14.86 0 0 0
29/07/2013
14.90
 0 14.90 14.90 14.90 0 0 0
26/07/2013
14.90
 0 14.90 14.90 14.90 0 0 0
25/07/2013
14.90
 1,000 14.94 14.94 14.78 970 0 0.0
24/07/2013
14.94
 0 14.94 14.94 14.94 0 0 0
23/07/2013
14.94
 15,100 14.34 14.94 14.34 2,040 0 0.1
22/07/2013
14.34
 1,300 14.70 14.70 13.94 0 0 0
19/07/2013
14.70
 41,000 14.70 14.70 14.66 40,000 0 1.5
18/07/2013
14.70
 255,650 14.34 14.70 13.34 0 0 0
17/07/2013
14.34
 3,000 14.74 14.74 14.34 0 0 0
16/07/2013
14.74
 200,190 14.34 14.74 13.38 100 0 0.0
15/07/2013
14.34
 2,000 14.34 14.34 14.34 0 0 0
12/07/2013
14.34
 13,890 14.74 14.74 14.34 0 12,650 -0.5
11/07/2013
14.74
 0 14.74 14.74 14.74 0 0 0
10/07/2013
14.74
 2,100 14.74 14.74 14.38 100 2,020 -0.1
09/07/2013
14.74
 2,100 14.74 14.74 14.34 0 2,100 -0.1
08/07/2013
14.74
 0 14.74 14.74 14.74 0 0 0
05/07/2013
14.74
 0 14.74 14.74 14.74 0 0 0
04/07/2013
14.74
 10 15.06 15.06 14.74 0 0 0
03/07/2013
15.06
 1,090 15.14 15.37 15.06 50 0 0.0
02/07/2013
15.14
 100 14.22 15.14 15.14 100 0 0.0
01/07/2013
14.22
 100 14.70 14.70 14.22 0 100 -0.0
28/06/2013
14.70
 33,010 14.02 14.70 14.02 0 0 0
27/06/2013
14.02
 70,910 14.42 14.94 13.90 300 600 -0.0
26/06/2013
14.42
 20 14.34 14.42 14.42 0 48,000 -1.6
25/06/2013
14.34
 5,000 14.74 14.74 14.34 0 0 0
24/06/2013
14.74
 2,050 14.74 14.74 14.66 0 50 -0.0
21/06/2013
14.74
 1,500 14.66 15.14 14.74 0 0 0
20/06/2013
14.66
 7,210 14.78 14.78 14.66 0 0 0
19/06/2013
14.78
 0 14.78 14.78 14.78 0 0 0
18/06/2013
14.78
 1,000 15.06 15.06 14.74 0 0 0
17/06/2013
15.06
 8,840 14.74 15.06 13.78 0 1,330 -0.0
14/06/2013
14.74
 500 14.74 14.74 14.74 0 0 0
13/06/2013
14.74
 2,620 14.74 14.74 14.74 0 1,600 -0.1
12/06/2013
14.74
 2,030 14.74 15.53 14.74 630 1,400 -0.0
11/06/2013
14.74
 1,040 15.45 15.45 14.50 0 50 -0.0
10/06/2013
15.45
 2,770 15.14 15.45 14.74 250 0 0.0
07/06/2013
15.14
 3,100 15.37 15.37 15.14 1,500 0 0.1
06/06/2013
15.37
 3,010 15.14 15.37 15.14 0 0 0
05/06/2013
15.14
 3,400 15.02 15.45 15.10 3,390 0 0.1
04/06/2013
15.02
 120 15.02 15.02 15.02 0 0 0
03/06/2013
15.02
 248,830 15.06 15.06 14.98 5,000 248,830 -9.2
31/05/2013
15.06
 8,630 14.82 15.73 13.78 200 0 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
14.82
 210 14.66 14.82 14.82 0 0 0
29/05/2013
14.66
 41,490 15.51 15.90 14.54 1,650 40,300 -1.5
28/05/2013
15.51
 94,010 15.51 16.60 15.51 67,500 29,370 1.7
27/05/2013
15.51
 43,730 14.54 15.51 13.61 25,000 0 1.0
24/05/2013
14.54
 7,010 14.04 14.54 14.04 7,000 0 0.3
23/05/2013
14.04
 1,100 14.11 14.54 14.04 10 0 0.0
22/05/2013
14.11
 6,320 14.04 14.15 14.11 0 27,000 -0.9
21/05/2013
14.04
 19,760 14.15 14.15 14.00 0 0 0
20/05/2013
14.15
 9,020 14.00 14.15 14.00 0 0 0
17/05/2013
14.00
 6,990 14.19 14.19 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |