CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2013
14.19
 20 14.15 14.19 14.19 0 0 0
15/05/2013
14.15
 0 14.15 14.15 14.15 0 0 0
14/05/2013
14.15
 3,610 14.00 14.15 13.96 0 0 0
13/05/2013
14.00
 5,150 14.15 14.23 14.00 0 0 0
10/05/2013
14.15
 1,610 14.15 14.15 14.04 0 0 0
09/05/2013
14.15
 20 14.08 14.15 13.73 0 0 0
08/05/2013
14.08
 5,040 14.11 14.11 14.00 0 0 0
07/05/2013
14.11
 1,660 14.08 14.11 14.00 0 0 0
06/05/2013
14.08
 20,130 13.69 14.08 13.80 0 0 0
03/05/2013
13.69
 1,310 14.11 14.11 13.57 0 0 0
02/05/2013
14.11
 3,070 13.49 14.11 13.30 0 0 0
26/04/2013
13.49
 30 14.27 14.27 13.49 0 0 0
25/04/2013
14.27
 0 14.27 14.27 14.27 0 0 0
24/04/2013
14.27
 3,360 13.57 14.50 13.18 100 0 0.0
23/04/2013
13.57
 170 13.96 13.96 13.57 0 0 0
22/04/2013
13.96
 1,080 13.96 13.96 13.30 0 60 -0.0
18/04/2013
13.96
 0 13.96 13.96 13.96 0 0 0
17/04/2013
13.96
 120 13.88 13.96 13.88 0 0 0
16/04/2013
13.88
 7,270 13.88 13.88 13.42 0 0 0
15/04/2013
13.88
 1,020 13.96 13.96 13.49 0 0 0
12/04/2013
13.96
 270 13.92 13.96 13.96 0 240 -0.0
11/04/2013
13.92
 18,020 13.96 13.96 13.69 0 7,000 -0.3
10/04/2013
13.96
 5,350 14.04 14.08 13.96 1,680 0 0.1
09/04/2013
14.04
 7,420 13.57 14.04 13.96 0 0 0
08/04/2013
13.57
 8,300 13.26 13.77 13.26 200 0 0.0
05/04/2013
13.26
 8,010 13.77 13.77 13.26 0 0 0
04/04/2013
13.77
 5,500 13.96 14.19 13.77 0 0 0
03/04/2013
13.96
 9,670 14.11 14.35 13.96 1,010 1,010 0.0

Chính sách bảo mật | Điều khoản sử dụng |