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)
05/02/2013
13.18
 1,260 13.22 13.39 12.98 0 0 0
04/02/2013
13.22
 20,330 12.98 13.22 13.14 0 0 0
01/02/2013
12.98
 20,600 12.44 12.98 12.36 0 0 0
31/01/2013
12.44
 41,480 12.36 12.44 12.15 0 3,000 -0.1
30/01/2013
12.36
 6,810 12.36 12.52 12.15 0 3,150 -0.1
29/01/2013
12.36
 2,120 12.03 12.36 12.15 0 0 0
28/01/2013
12.03
 2,960 12.56 13.18 12.03 260 150 0.0
25/01/2013
12.56
 6,820 12.15 12.77 11.74 0 1,200 -0.0
24/01/2013
12.15
 3,880 12.56 12.56 11.91 0 480 -0.0
23/01/2013
12.56
 890 12.73 12.73 11.86 0 520 -0.0
22/01/2013
12.73
 2,520 12.89 12.89 12.03 0 1,000 -0.0
21/01/2013
12.89
 2,650 12.98 12.98 12.11 1,100 0 0.0
18/01/2013
12.98
 0 12.98 12.98 12.98 0 0 0
17/01/2013
12.98
 3,000 12.94 12.98 12.77 1,300 0 0.0
16/01/2013
12.94
 7,250 12.77 12.94 12.56 0 0 0
15/01/2013
12.77
 3,990 12.36 12.77 12.56 100 0 0.0
14/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2013
12.36
 9,500 12.94 13.35 12.36 260 0 0.0
11/01/2013
12.94
 5,620 12.58 13.14 11.98 550 240 0.0
10/01/2013
12.58
 1,120 12.58 12.58 12.26 0 0 0
09/01/2013
12.58
 19,130 12.38 12.78 12.38 490 0 0.0
08/01/2013
12.38
 11,670 12.54 12.70 12.38 400 0 0.0
07/01/2013
12.54
 7,400 12.18 12.58 12.38 4,010 0 0.1
04/01/2013
12.18
 4,250 12.58 12.58 12.18 0 0 0
03/01/2013
12.58
 10,450 12.06 12.58 11.46 6,050 0 0.2
02/01/2013
12.06
 8,840 11.86 12.42 11.94 2,250 0 0.1
28/12/2012
11.86
 24,830 11.74 11.86 11.74 0 0 0
27/12/2012
11.74
 0 11.74 11.74 11.74 0 0 0
26/12/2012
11.74
 1,620 11.70 11.78 11.74 0 0 0
25/12/2012
11.70
 0 11.70 11.70 11.70 0 0 0
24/12/2012
11.70
 2,000 11.90 11.90 11.70 0 0 0
21/12/2012
11.90
 4,960 11.90 11.90 11.58 0 0 0
20/12/2012
11.90
 3,000 11.58 11.90 11.90 0 0 0
19/12/2012
11.58
 920 11.78 11.78 11.38 0 0 0
18/12/2012
11.78
 2,010 11.74 11.78 11.38 0 0 0
17/12/2012
11.74
 1,590 11.70 11.74 11.74 0 0 0
14/12/2012
11.70
 1,410 11.66 11.70 11.66 980 0 0.0
13/12/2012
11.66
 200 11.66 11.66 11.66 0 0 0
12/12/2012
11.66
 3,070 11.58 11.66 11.58 0 0 0
11/12/2012
11.58
 2,550 11.94 11.94 11.58 0 0 0
10/12/2012
11.94
 1,500 11.90 11.94 11.94 1,500 0 0.0
07/12/2012
11.90
 10 11.42 11.90 11.90 0 0 0
06/12/2012
11.42
 2,000 11.90 11.90 11.42 0 0 0
05/12/2012
11.90
 0 11.90 11.90 11.90 0 0 0
04/12/2012
11.90
 3,020 11.90 11.90 11.38 0 0 0
03/12/2012
11.90
 0 11.90 11.90 11.90 0 0 0
30/11/2012
11.90
 0 11.90 11.90 11.90 0 0 0
29/11/2012
11.90
 10 11.54 11.90 11.90 0 0 0
28/11/2012
11.54
 0 11.54 11.54 11.54 0 0 0
27/11/2012
11.54
 0 11.54 11.54 11.54 0 0 0
26/11/2012
11.54
 560 11.46 11.54 11.54 0 0 0
23/11/2012
11.46
 4,600 11.58 11.58 11.30 0 600 -0.0
22/11/2012
11.58
 0 11.58 11.58 11.58 0 0 0
21/11/2012
11.58
 0 11.58 11.58 11.58 0 0 0
20/11/2012
11.58
 500 11.58 11.58 11.58 0 500 -0.0
19/11/2012
11.58
 1,000 11.58 11.58 11.58 0 0 0
16/11/2012
11.58
 2,570 11.62 11.62 11.10 0 60 -0.0
15/11/2012
11.62
 0 11.62 11.62 11.62 0 0 0
14/11/2012
11.62
 0 11.62 11.62 11.62 0 0 0
13/11/2012
11.62
 0 11.62 11.62 11.62 0 0 0
12/11/2012
11.62
 1,840 11.66 11.66 11.62 0 840 -0.0
09/11/2012
11.66
 3,000 11.66 11.66 11.62 3,000 1,930 0.0
08/11/2012
11.66
 0 11.66 11.66 11.66 0 0 0
07/11/2012
11.66
 10 11.38 11.66 11.66 0 0 0
06/11/2012
11.38
 6,260 11.26 11.38 10.70 0 0 0
05/11/2012
11.26
 590 11.02 11.26 11.26 0 0 0
02/11/2012
11.02
 550 11.58 11.58 11.02 0 0 0
01/11/2012
11.58
 3,210 11.58 11.78 11.58 0 0 0
31/10/2012
11.58
 1,000 11.78 11.78 11.58 0 0 0
30/10/2012
11.78
 8,010 11.90 11.90 11.58 0 5,000 -0.1
29/10/2012
11.90
 7,390 11.86 11.90 11.82 3,500 0 0.1
26/10/2012
11.86
 2,100 11.90 11.90 11.86 0 0 0
25/10/2012
11.90
 10 11.42 11.90 11.90 0 0 0
24/10/2012
11.42
 80 11.94 11.94 11.42 0 0 0
23/10/2012
11.94
 0 11.94 11.94 11.94 0 0 0
22/10/2012
11.94
 7,260 11.86 11.94 11.86 0 0 0
19/10/2012
11.86
 510 11.90 11.90 11.38 0 0 0
18/10/2012
11.90
 0 11.90 11.90 11.90 0 0 0
17/10/2012
11.90
 1,500 11.90 11.90 11.90 0 1,100 -0.0
16/10/2012
11.90
 3,000 11.98 11.98 11.90 0 0 0
15/10/2012
11.98
 0 11.98 11.98 11.98 0 0 0
12/10/2012
11.98
 0 11.98 11.98 11.98 0 0 0
11/10/2012
11.98
 700 11.58 11.98 11.98 0 0 0
10/10/2012
11.58
 30,830 11.98 11.98 11.58 6,980 25,280 -0.5
09/10/2012
11.98
 110 11.98 11.98 11.58 0 0 0
08/10/2012
11.98
 39,160 11.78 12.02 11.98 160 31,860 -1.0
05/10/2012
11.78
 4,000 11.78 11.78 11.78 0 0 0
04/10/2012
11.78
 100 11.82 11.82 11.78 0 0 0
03/10/2012
11.82
 200 11.98 11.98 11.82 0 0 0
02/10/2012
11.98
 0 11.98 11.98 11.98 0 0 0
01/10/2012
11.98
 300 11.98 11.98 11.98 300 0 0.0
28/09/2012
11.98
 2,900 12.10 12.10 11.98 600 0 0.0
27/09/2012
12.10
 28,300 11.98 12.10 11.90 0 0 0
26/09/2012
11.98
 0 11.98 11.98 11.98 0 0 0
25/09/2012
11.98
 0 11.98 11.98 11.98 0 0 0
24/09/2012
11.98
 8,490 11.82 11.98 11.82 0 0 0
21/09/2012
11.82
 5,050 12.18 12.18 11.82 0 4,050 -0.1
20/09/2012
12.18
 610 11.98 12.18 11.78 0 0 0
19/09/2012
11.98
 3,430 11.78 11.98 11.58 0 0 0
18/09/2012
11.78
 2,550 12.30 12.30 11.78 0 0 0
17/09/2012
12.30
 10 11.98 12.30 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |