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)
30/09/2013
14.22
 23,780 14.04 14.22 14.04 0 0 0
27/09/2013
14.04
 5,950 14.22 14.22 14.04 0 0 0
26/09/2013
14.22
 10 13.47 14.22 14.22 0 0 0
25/09/2013
13.47
 83,010 13.47 13.66 13.47 10 0 0.0
24/09/2013
13.47
 0 13.47 13.47 13.47 0 0 0
23/09/2013
13.47
 5,010 13.58 14.53 13.47 10 0 0.0
20/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
19/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
18/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
17/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
16/09/2013
13.58
 46,720 14.15 14.15 13.58 5,260 5,100 0.0
13/09/2013
14.15
 0 14.15 14.15 14.15 0 0 0
12/09/2013
14.15
 0 14.15 14.15 14.15 0 0 0
11/09/2013
14.15
 53,010 13.77 14.15 14.11 0 0 0
10/09/2013
13.77
 10 12.90 13.77 13.77 0 0 0
09/09/2013
12.90
 240 13.28 13.31 12.90 0 0 0
06/09/2013
13.28
 266,520 13.16 13.85 12.48 6,100 19,310 -0.4
05/09/2013
13.16
 10 14.04 14.04 13.16 0 0 0
04/09/2013
14.04
 6,070 14.04 14.04 13.09 6,000 6,010 -0.0
03/09/2013
14.04
 210 13.28 14.04 12.52 100 100 0.0
30/08/2013
13.28
 1,000 13.28 13.28 13.28 0 0 0
29/08/2013
13.28
 1,010 13.73 13.73 13.28 0 0 0
28/08/2013
13.73
 6,390 13.92 13.92 13.66 0 5,600 -0.2
27/08/2013
13.92
 17,800 13.69 14.00 13.85 14,530 0 0.5
26/08/2013
13.69
 5,120 13.85 13.85 13.62 4,020 5,100 -0.0
23/08/2013
13.85
 1,290 13.81 13.88 13.81 1,080 1,080 0
22/08/2013
13.81
 2,400 13.77 13.81 13.77 2,400 0 0.1
21/08/2013
13.77
 170 13.73 13.85 13.77 0 0 0
20/08/2013
13.73
 3,600 13.73 14.04 13.73 100 3,500 -0.1
19/08/2013
13.73
 2,740 14.04 14.22 13.66 210 30 0.0
16/08/2013
14.04
 800 13.28 14.04 14.00 0 0 0
15/08/2013
13.28
 0 13.28 13.28 13.28 0 0 0
14/08/2013
13.28
 25,040 13.58 14.22 12.67 0 25,000 -0.8
13/08/2013
13.58
 5,250 14.38 14.38 13.58 0 5,000 -0.2
12/08/2013
14.38
 5,100 14.19 14.38 13.50 0 5,090 -0.2
09/08/2013
14.19
 27,430 14.34 14.34 14.04 19,090 2,190 0.6
08/08/2013
14.34
 3,130 14.41 14.41 14.04 0 2,010 -0.1
07/08/2013
14.41
 164,680 14.34 14.41 13.77 90 0 0.0
06/08/2013
14.34
 10 14.04 14.34 14.34 0 0 0
05/08/2013
14.04
 27,020 13.73 14.04 12.78 7,000 27,000 -0.7
02/08/2013
13.73
 12,000 14.04 14.04 13.66 2,000 12,000 -0.4
01/08/2013
14.04
 6,010 14.11 14.19 13.20 0 0 0
31/07/2013
14.11
 590 14.15 14.15 13.69 0 0 0
30/07/2013
14.15
 1,000 14.19 14.19 14.15 0 0 0
29/07/2013
14.19
 0 14.19 14.19 14.19 0 0 0
26/07/2013
14.19
 0 14.19 14.19 14.19 0 0 0
25/07/2013
14.19
 1,000 14.22 14.22 14.07 970 0 0.0
24/07/2013
14.22
 0 14.22 14.22 14.22 0 0 0
23/07/2013
14.22
 15,100 13.66 14.22 13.66 2,040 0 0.1
22/07/2013
13.66
 1,300 14.00 14.00 13.28 0 0 0
19/07/2013
14.00
 41,000 14.00 14.00 13.96 40,000 0 1.5
18/07/2013
14.00
 255,650 13.66 14.00 12.71 0 0 0
17/07/2013
13.66
 3,000 14.04 14.04 13.66 0 0 0
16/07/2013
14.04
 200,190 13.66 14.04 12.75 100 0 0.0
15/07/2013
13.66
 2,000 13.66 13.66 13.66 0 0 0
12/07/2013
13.66
 13,890 14.04 14.04 13.66 0 12,650 -0.5
11/07/2013
14.04
 0 14.04 14.04 14.04 0 0 0
10/07/2013
14.04
 2,100 14.04 14.04 13.69 100 2,020 -0.1
09/07/2013
14.04
 2,100 14.04 14.04 13.66 0 2,100 -0.1
08/07/2013
14.04
 0 14.04 14.04 14.04 0 0 0
05/07/2013
14.04
 0 14.04 14.04 14.04 0 0 0
04/07/2013
14.04
 10 14.34 14.34 14.04 0 0 0
03/07/2013
14.34
 1,090 14.41 14.64 14.34 50 0 0.0
02/07/2013
14.41
 100 13.54 14.41 14.41 100 0 0.0
01/07/2013
13.54
 100 14.00 14.00 13.54 0 100 -0.0
28/06/2013
14.00
 33,010 13.35 14.00 13.35 0 0 0
27/06/2013
13.35
 70,910 13.73 14.22 13.24 300 600 -0.0
26/06/2013
13.73
 20 13.66 13.73 13.73 0 48,000 -1.6
25/06/2013
13.66
 5,000 14.04 14.04 13.66 0 0 0
24/06/2013
14.04
 2,050 14.04 14.04 13.96 0 50 -0.0
21/06/2013
14.04
 1,500 13.96 14.41 14.04 0 0 0
20/06/2013
13.96
 7,210 14.07 14.07 13.96 0 0 0
19/06/2013
14.07
 0 14.07 14.07 14.07 0 0 0
18/06/2013
14.07
 1,000 14.34 14.34 14.04 0 0 0
17/06/2013
14.34
 8,840 14.04 14.34 13.12 0 1,330 -0.0
14/06/2013
14.04
 500 14.04 14.04 14.04 0 0 0
13/06/2013
14.04
 2,620 14.04 14.04 14.04 0 1,600 -0.1
12/06/2013
14.04
 2,030 14.04 14.79 14.04 630 1,400 -0.0
11/06/2013
14.04
 1,040 14.72 14.72 13.81 0 50 -0.0
10/06/2013
14.72
 2,770 14.41 14.72 14.04 250 0 0.0
07/06/2013
14.41
 3,100 14.64 14.64 14.41 1,500 0 0.1
06/06/2013
14.64
 3,010 14.41 14.64 14.41 0 0 0
05/06/2013
14.41
 3,400 14.30 14.72 14.38 3,390 0 0.1
04/06/2013
14.30
 120 14.30 14.30 14.30 0 0 0
03/06/2013
14.30
 248,830 14.34 14.34 14.26 5,000 248,830 -9.2
31/05/2013
14.34
 8,630 14.11 14.98 13.12 200 0 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
14.11
 210 13.96 14.11 14.11 0 0 0
29/05/2013
13.96
 41,490 14.77 15.14 13.85 1,650 40,300 -1.5
28/05/2013
14.77
 94,010 14.77 15.81 14.77 67,500 29,370 1.7
27/05/2013
14.77
 43,730 13.85 14.77 12.96 25,000 0 1.0
24/05/2013
13.85
 7,010 13.37 13.85 13.37 7,000 0 0.3
23/05/2013
13.37
 1,100 13.44 13.85 13.37 10 0 0.0
22/05/2013
13.44
 6,320 13.37 13.48 13.44 0 27,000 -0.9
21/05/2013
13.37
 19,760 13.48 13.48 13.33 0 0 0
20/05/2013
13.48
 9,020 13.33 13.48 13.33 0 0 0
17/05/2013
13.33
 6,990 13.52 13.52 13.33 0 0 0
16/05/2013
13.52
 20 13.48 13.52 13.52 0 0 0
15/05/2013
13.48
 0 13.48 13.48 13.48 0 0 0
14/05/2013
13.48
 3,610 13.33 13.48 13.29 0 0 0
13/05/2013
13.33
 5,150 13.48 13.55 13.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |