CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/05/2013
13.48
 1,610 13.48 13.48 13.37 0 0 0
09/05/2013
13.48
 20 13.41 13.48 13.07 0 0 0
08/05/2013
13.41
 5,040 13.44 13.44 13.33 0 0 0
07/05/2013
13.44
 1,660 13.41 13.44 13.33 0 0 0
06/05/2013
13.41
 20,130 13.04 13.41 13.15 0 0 0
03/05/2013
13.04
 1,310 13.44 13.44 12.93 0 0 0
02/05/2013
13.44
 3,070 12.85 13.44 12.67 0 0 0
26/04/2013
12.85
 30 13.59 13.59 12.85 0 0 0
25/04/2013
13.59
 0 13.59 13.59 13.59 0 0 0
24/04/2013
13.59
 3,360 12.93 13.81 12.56 100 0 0.0
23/04/2013
12.93
 170 13.29 13.29 12.93 0 0 0
22/04/2013
13.29
 1,080 13.29 13.29 12.67 0 60 -0.0
18/04/2013
13.29
 0 13.29 13.29 13.29 0 0 0
17/04/2013
13.29
 120 13.22 13.29 13.22 0 0 0
16/04/2013
13.22
 7,270 13.22 13.22 12.78 0 0 0
15/04/2013
13.22
 1,020 13.29 13.29 12.85 0 0 0
12/04/2013
13.29
 270 13.26 13.29 13.29 0 240 -0.0
11/04/2013
13.26
 18,020 13.29 13.29 13.04 0 7,000 -0.3
10/04/2013
13.29
 5,350 13.37 13.41 13.29 1,680 0 0.1
09/04/2013
13.37
 7,420 12.93 13.37 13.29 0 0 0
08/04/2013
12.93
 8,300 12.63 13.11 12.63 200 0 0.0
05/04/2013
12.63
 8,010 13.11 13.11 12.63 0 0 0
04/04/2013
13.11
 5,500 13.29 13.52 13.11 0 0 0
03/04/2013
13.29
 9,670 13.44 13.66 13.29 1,010 1,010 0.0
02/04/2013
13.44
 11,840 13.41 13.63 13.44 200 0 0.0
01/04/2013
13.41
 6,390 13.66 13.66 13.33 100 0 0.0
29/03/2013
13.66
 4,470 13.63 13.77 13.63 0 0 0
28/03/2013
13.63
 8,770 13.66 13.85 13.59 0 1,000 -0.0
27/03/2013
13.66
 12,550 13.63 13.74 13.48 0 0 0
26/03/2013
13.63
 8,680 13.59 13.66 13.33 60 0 0.0
25/03/2013
13.59
 9,010 13.26 13.66 13.29 220 0 0.0
22/03/2013
13.26
 20,740 13.66 13.66 13.11 0 0 0
21/03/2013
13.66
 10,520 13.37 14.00 13.11 0 0 0
20/03/2013
13.37
 7,820 13.77 14.22 13.29 0 0 0
19/03/2013
13.77
 5,080 14.29 14.29 13.52 0 0 0
18/03/2013
14.29
 148,520 14.18 14.29 13.89 127,790 0 4.9
15/03/2013
14.18
 26,790 14.11 14.40 13.89 23,670 0 0.9
14/03/2013
14.11
 64,850 13.22 14.14 13.63 47,130 25,000 0.8
13/03/2013
13.22
 178,270 12.37 13.22 12.41 279,630 188,680 3.3
12/03/2013
12.37
 23,890 11.74 12.41 11.93 550 0 0.0
11/03/2013
11.74
 1,460 11.34 11.82 11.63 100 0 0.0
08/03/2013
11.34
 250 11.89 12.04 11.34 50 0 0.0
07/03/2013
11.89
 10 12.00 12.00 11.89 0 0 0
06/03/2013
12.00
 2,250 12.00 12.00 12.00 0 0 0
05/03/2013
12.00
 16,030 12.00 12.00 11.67 16,000 0 0.5
04/03/2013
12.00
 6,100 12.00 12.11 12.00 2,100 0 0.1
01/03/2013
12.00
 1,600 12.00 12.00 11.67 0 0 0
28/02/2013
12.00
 0 12.00 12.00 12.00 0 0 0
27/02/2013
12.00
 27,290 11.74 12.00 11.78 22,190 0 0.7
26/02/2013
11.74
 24,950 12.00 12.00 11.71 0 0 0
25/02/2013
12.00
 1,010 11.82 12.00 11.67 0 0 0
22/02/2013
11.82
 21,720 11.82 12.00 11.52 0 5,040 -0.2
21/02/2013
11.82
 26,180 11.82 12.00 11.82 0 0 0
20/02/2013
11.82
 16,510 11.93 11.97 11.67 2,940 0 0.1
19/02/2013
11.93
 500 11.78 11.93 11.93 0 0 0
18/02/2013
11.78
 3,040 11.74 12.00 11.78 0 0 0
08/02/2013
11.74
 2,350 11.63 11.82 11.15 0 2,260 -0.1
07/02/2013
11.63
 11,960 11.08 11.74 11.08 0 0 0
06/02/2013
11.08
 3,580 11.82 11.82 11.08 0 0 0
05/02/2013
11.82
 1,260 11.85 12.00 11.63 0 0 0
04/02/2013
11.85
 20,330 11.63 11.85 11.78 0 0 0
01/02/2013
11.63
 20,600 11.15 11.63 11.08 0 0 0
31/01/2013
11.15
 41,480 11.08 11.15 10.89 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |