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)
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
02/04/2013
14.11
 11,840 14.08 14.31 14.11 200 0 0.0
01/04/2013
14.08
 6,390 14.35 14.35 14.00 100 0 0.0
29/03/2013
14.35
 4,470 14.31 14.46 14.31 0 0 0
28/03/2013
14.31
 8,770 14.35 14.54 14.27 0 1,000 -0.0
27/03/2013
14.35
 12,550 14.31 14.42 14.15 0 0 0
26/03/2013
14.31
 8,680 14.27 14.35 14.00 60 0 0.0
25/03/2013
14.27
 9,010 13.92 14.35 13.96 220 0 0.0
22/03/2013
13.92
 20,740 14.35 14.35 13.77 0 0 0
21/03/2013
14.35
 10,520 14.04 14.70 13.77 0 0 0
20/03/2013
14.04
 7,820 14.46 14.93 13.96 0 0 0
19/03/2013
14.46
 5,080 15.01 15.01 14.19 0 0 0
18/03/2013
15.01
 148,520 14.89 15.01 14.58 127,790 0 4.9
15/03/2013
14.89
 26,790 14.81 15.12 14.58 23,670 0 0.9
14/03/2013
14.81
 64,850 13.88 14.85 14.31 47,130 25,000 0.8
13/03/2013
13.88
 178,270 12.99 13.88 13.03 279,630 188,680 3.3
12/03/2013
12.99
 23,890 12.33 13.03 12.52 550 0 0.0
11/03/2013
12.33
 1,460 11.90 12.41 12.21 100 0 0.0
08/03/2013
11.90
 250 12.49 12.64 11.90 50 0 0.0
07/03/2013
12.49
 10 12.60 12.60 12.49 0 0 0
06/03/2013
12.60
 2,250 12.60 12.60 12.60 0 0 0
05/03/2013
12.60
 16,030 12.60 12.60 12.25 16,000 0 0.5
04/03/2013
12.60
 6,100 12.60 12.72 12.60 2,100 0 0.1
01/03/2013
12.60
 1,600 12.60 12.60 12.25 0 0 0
28/02/2013
12.60
 0 12.60 12.60 12.60 0 0 0
27/02/2013
12.60
 27,290 12.33 12.60 12.37 22,190 0 0.7
26/02/2013
12.33
 24,950 12.60 12.60 12.29 0 0 0
25/02/2013
12.60
 1,010 12.41 12.60 12.25 0 0 0
22/02/2013
12.41
 21,720 12.41 12.60 12.10 0 5,040 -0.2
21/02/2013
12.41
 26,180 12.41 12.60 12.41 0 0 0
20/02/2013
12.41
 16,510 12.52 12.56 12.25 2,940 0 0.1
19/02/2013
12.52
 500 12.37 12.52 12.52 0 0 0
18/02/2013
12.37
 3,040 12.33 12.60 12.37 0 0 0
08/02/2013
12.33
 2,350 12.21 12.41 11.71 0 2,260 -0.1
07/02/2013
12.21
 11,960 11.63 12.33 11.63 0 0 0
06/02/2013
11.63
 3,580 12.41 12.41 11.63 0 0 0
05/02/2013
12.41
 1,260 12.45 12.60 12.21 0 0 0
04/02/2013
12.45
 20,330 12.21 12.45 12.37 0 0 0
01/02/2013
12.21
 20,600 11.71 12.21 11.63 0 0 0
31/01/2013
11.71
 41,480 11.63 11.71 11.44 0 3,000 -0.1
30/01/2013
11.63
 6,810 11.63 11.79 11.44 0 3,150 -0.1
29/01/2013
11.63
 2,120 11.32 11.63 11.44 0 0 0
28/01/2013
11.32
 2,960 11.83 12.41 11.32 260 150 0.0
25/01/2013
11.83
 6,820 11.44 12.02 11.05 0 1,200 -0.0
24/01/2013
11.44
 3,880 11.83 11.83 11.21 0 480 -0.0
23/01/2013
11.83
 890 11.98 11.98 11.17 0 520 -0.0
22/01/2013
11.98
 2,520 12.14 12.14 11.32 0 1,000 -0.0
21/01/2013
12.14
 2,650 12.21 12.21 11.40 1,100 0 0.0
18/01/2013
12.21
 0 12.21 12.21 12.21 0 0 0
17/01/2013
12.21
 3,000 12.18 12.21 12.02 1,300 0 0.0
16/01/2013
12.18
 7,250 12.02 12.18 11.83 0 0 0
15/01/2013
12.02
 3,990 11.63 12.02 11.83 100 0 0.0
14/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2013
11.63
 9,500 12.18 12.56 11.63 260 0 0.0
11/01/2013
12.18
 5,620 11.84 12.36 11.27 550 240 0.0
10/01/2013
11.84
 1,120 11.84 11.84 11.54 0 0 0
09/01/2013
11.84
 19,130 11.65 12.03 11.65 490 0 0.0
08/01/2013
11.65
 11,670 11.80 11.95 11.65 400 0 0.0
07/01/2013
11.80
 7,400 11.46 11.84 11.65 4,010 0 0.1
04/01/2013
11.46
 4,250 11.84 11.84 11.46 0 0 0
03/01/2013
11.84
 10,450 11.35 11.84 10.79 6,050 0 0.2
02/01/2013
11.35
 8,840 11.16 11.69 11.24 2,250 0 0.1
28/12/2012
11.16
 24,830 11.05 11.16 11.05 0 0 0
27/12/2012
11.05
 0 11.05 11.05 11.05 0 0 0
26/12/2012
11.05
 1,620 11.01 11.09 11.05 0 0 0
25/12/2012
11.01
 0 11.01 11.01 11.01 0 0 0
24/12/2012
11.01
 2,000 11.20 11.20 11.01 0 0 0
21/12/2012
11.20
 4,960 11.20 11.20 10.90 0 0 0
20/12/2012
11.20
 3,000 10.90 11.20 11.20 0 0 0
19/12/2012
10.90
 920 11.09 11.09 10.71 0 0 0
18/12/2012
11.09
 2,010 11.05 11.09 10.71 0 0 0
17/12/2012
11.05
 1,590 11.01 11.05 11.05 0 0 0
14/12/2012
11.01
 1,410 10.97 11.01 10.97 980 0 0.0
13/12/2012
10.97
 200 10.97 10.97 10.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |