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)
10/09/2012
10.38
 700 10.92 10.92 10.38 0 0 0
07/09/2012
10.92
 320 10.92 10.92 10.92 0 0 0
06/09/2012
10.92
 10,140 10.92 11.20 10.38 0 0 0
05/09/2012
10.92
 11,120 11.45 11.45 10.92 4,050 0 0.1
04/09/2012
11.45
 10 11.09 11.45 11.45 0 0 0
31/08/2012
11.09
 210 11.02 11.09 11.09 0 0 0
30/08/2012
11.02
 4,850 10.84 11.09 10.99 0 0 0
29/08/2012
10.84
 2,000 10.84 10.84 10.77 0 0 0
28/08/2012
10.84
 240 10.84 11.27 10.84 0 0 0
27/08/2012
10.84
 110 10.84 10.84 10.84 0 0 0
24/08/2012
10.84
 2,520 10.38 10.84 9.91 0 0 0
23/08/2012
10.38
 15,170 10.92 10.92 10.38 0 0 0
22/08/2012
10.92
 2,760 10.92 11.02 10.92 0 0 0
21/08/2012
10.92
 22,580 11.49 11.49 10.92 3,980 0 0.1
20/08/2012
11.49
 3,650 11.63 11.63 11.49 0 0 0
17/08/2012
11.63
 2,740 11.67 11.67 11.45 0 0 0
16/08/2012
11.67
 2,120 11.67 11.67 11.45 900 0 0.0
15/08/2012
11.67
 2,980 11.63 11.67 11.63 0 0 0
14/08/2012
11.63
 11,530 11.81 11.81 11.45 6,800 0 0.2
13/08/2012
11.81
 1,560 11.77 11.81 11.27 0 0 0
10/08/2012
11.77
 690 12.35 12.35 11.74 0 0 0
09/08/2012
12.35
 10 12.10 12.35 12.35 0 0 0
08/08/2012
12.10
 20 11.63 12.10 11.27 0 0 0
07/08/2012
11.63
 300 11.63 12.17 11.63 0 0 0
06/08/2012
11.63
 11,840 11.81 11.81 11.31 0 0 0
03/08/2012
11.81
 7,130 11.88 11.88 11.35 0 0 0
02/08/2012
11.88
 0 11.88 11.88 11.88 0 0 0
01/08/2012
11.88
 3,170 12.49 12.49 11.88 0 0 0
31/07/2012
12.49
 10 12.10 12.49 12.49 0 0 0
30/07/2012
12.10
 2,010 12.20 12.20 11.81 0 0 0
27/07/2012
12.20
 30 11.63 12.20 12.20 0 0 0
26/07/2012
11.63
 4,530 12.06 12.53 11.52 0 0 0
25/07/2012
12.06
 500 12.60 12.60 12.06 0 0 0
24/07/2012
12.60
 10 12.24 12.60 12.60 0 0 0
23/07/2012
12.24
 5,610 12.88 12.88 12.24 0 0 0
20/07/2012
12.88
 3,300 12.49 12.88 12.49 0 0 0
19/07/2012
12.49
 20 11.99 12.49 12.49 0 0 0
18/07/2012
11.99
 1,000 11.99 11.99 11.99 0 0 0
17/07/2012
11.99
 6,510 12.49 12.49 11.88 0 0 0
16/07/2012
12.49
 4,690 12.56 12.56 11.99 0 0 0
13/07/2012
12.56
 6,630 12.56 12.56 11.95 0 0 0
12/07/2012
12.56
 4,020 12.56 12.71 11.95 0 0 0
11/07/2012
12.56
 100 12.53 12.56 12.56 0 0 0
10/07/2012
12.53
 320 12.31 12.78 12.31 0 0 0
09/07/2012
12.31
 2,880 11.81 12.31 11.27 100 0 0.0
06/07/2012
11.81
 13,120 12.17 12.17 11.81 0 0 0
05/07/2012
12.17
 14,680 11.99 12.17 11.92 0 0 0
04/07/2012
11.99
 2,210 12.10 12.10 11.99 0 0 0
03/07/2012
12.10
 3,520 11.99 12.10 11.56 0 0 0
02/07/2012
11.99
 8,480 11.81 12.10 11.95 7,480 6,880 0.0
29/06/2012
11.81
 520 11.74 12.13 11.81 0 0 0
28/06/2012
11.74
 5,030 12.28 12.35 11.74 0 0 0
27/06/2012
12.28
 670 11.85 12.35 11.45 0 0 0
26/06/2012
11.85
 30 12.42 12.42 11.85 0 0 0
25/06/2012
12.42
 5,200 12.74 12.74 12.35 0 0 0
22/06/2012
12.74
 1,800 12.88 12.88 12.71 0 0 0
21/06/2012
12.88
 1,230 12.96 12.96 12.74 0 0 0
20/06/2012
12.96
 1,310 12.96 12.96 12.92 0 0 0
19/06/2012
12.96
 200 12.71 12.99 12.96 0 0 0
18/06/2012
12.71
 4,200 13.13 13.17 12.71 0 0 0
15/06/2012
13.13
 5,280 13.35 13.35 13.13 0 1,480 -0.1
14/06/2012
13.35
 200 13.39 13.39 13.35 0 0 0
13/06/2012
13.39
 6,600 13.35 13.42 13.17 0 0 0
12/06/2012
13.35
 15,790 13.42 13.42 13.31 0 0 0
11/06/2012
13.42
 3,470 13.60 13.60 13.42 0 0 0
08/06/2012
13.60
 6,460 13.92 13.92 13.60 0 0 0
07/06/2012
13.92
 4,510 14.10 14.10 13.60 0 0 0
06/06/2012
14.10
 1,000 14.10 14.10 14.10 0 0 0
05/06/2012
14.10
 0 14.10 14.10 14.10 0 0 0
04/06/2012
14.10
 9,700 13.53 14.10 13.96 0 0 0
01/06/2012
13.53
 400 14.21 14.21 13.53 0 0 0
31/05/2012
14.21
 0 14.21 14.21 14.21 0 0 0
30/05/2012
14.21
 10,010 13.78 14.24 14.21 0 0 0
29/05/2012
13.78
 10 13.78 13.78 13.78 0 0 0
28/05/2012
13.78
 3,020 13.71 13.78 13.35 0 0 0
25/05/2012
13.71
 170 14.28 14.28 13.71 0 0 0
24/05/2012
14.28
 0 14.28 14.28 14.28 0 0 0
23/05/2012
14.28
 10 13.96 14.28 14.28 0 0 0
22/05/2012
13.96
 4,700 14.32 14.32 13.96 0 0 0
21/05/2012
14.32
 14,130 13.71 14.32 13.96 0 0 0
18/05/2012
13.71
 17,330 13.60 13.71 13.53 11,620 0 0.4
17/05/2012
13.60
 1,140 14.03 14.03 13.60 0 0 0
16/05/2012
14.03
 63,750 13.49 14.03 13.46 30,460 1,000 1.1
15/05/2012
13.49
 16,760 13.49 13.96 13.49 8,500 0 0.3
14/05/2012
13.49
 16,510 14.07 14.07 13.46 1,500 500 0.0
11/05/2012
14.07
 8,400 14.46 14.46 14.07 2,430 0 0.1
10/05/2012
14.46
 28,570 15.00 15.00 14.28 9,500 2,180 0.3
09/05/2012
15.00
 8,030 14.89 15.00 14.67 3,000 1,000 0.1
08/05/2012
14.89
 11,450 15.21 15.21 14.67 7,040 0 0.3
07/05/2012
15.21
 16,620 14.96 15.32 15.21 10,880 0 0.5
04/05/2012
14.96
 46,850 14.46 14.96 14.32 12,860 120 0.5
03/05/2012
14.46
 11,800 14.32 14.57 13.96 11,770 0 0.5
02/05/2012
14.32
 21,240 14.03 14.60 13.96 11,100 0 0.4
27/04/2012
14.03
 20,600 14.07 14.14 14.03 3,560 30 0.1
26/04/2012
14.07
 69,640 13.42 14.07 13.60 4,550 0 0.2
25/04/2012
13.42
 15,530 13.60 13.60 13.42 3,720 0 0.1
24/04/2012
13.60
 6,170 13.42 13.60 12.99 3,540 2,350 0.0
23/04/2012
13.42
 7,090 13.71 13.71 13.42 3,690 0 0.1
20/04/2012
13.71
 3,620 13.71 13.71 13.60 3,610 0 0.1
19/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2012
13.71
 12,410 13.60 13.78 13.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |