CTCP Xây dựng Coteccons (ctd)

77.40
0.10
(0.13%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
14.02
 200 14.05 14.05 14.02 0 0 0
13/06/2012
14.05
 6,600 14.02 14.09 13.83 0 0 0
12/06/2012
14.02
 15,790 14.09 14.09 13.98 0 0 0
11/06/2012
14.09
 3,470 14.28 14.28 14.09 0 0 0
08/06/2012
14.28
 6,460 14.62 14.62 14.28 0 0 0
07/06/2012
14.62
 4,510 14.81 14.81 14.28 0 0 0
06/06/2012
14.81
 1,000 14.81 14.81 14.81 0 0 0
05/06/2012
14.81
 0 14.81 14.81 14.81 0 0 0
04/06/2012
14.81
 9,700 14.20 14.81 14.66 0 0 0
01/06/2012
14.20
 400 14.92 14.92 14.20 0 0 0
31/05/2012
14.92
 0 14.92 14.92 14.92 0 0 0
30/05/2012
14.92
 10,010 14.47 14.96 14.92 0 0 0
29/05/2012
14.47
 10 14.47 14.47 14.47 0 0 0
28/05/2012
14.47
 3,020 14.39 14.47 14.02 0 0 0
25/05/2012
14.39
 170 14.99 14.99 14.39 0 0 0
24/05/2012
14.99
 0 14.99 14.99 14.99 0 0 0
23/05/2012
14.99
 10 14.66 14.99 14.99 0 0 0
22/05/2012
14.66
 4,700 15.03 15.03 14.66 0 0 0
21/05/2012
15.03
 14,130 14.39 15.03 14.66 0 0 0
18/05/2012
14.39
 17,330 14.28 14.39 14.20 11,620 0 0.4
17/05/2012
14.28
 1,140 14.73 14.73 14.28 0 0 0
16/05/2012
14.73
 63,750 14.17 14.73 14.13 30,460 1,000 1.1
15/05/2012
14.17
 16,760 14.17 14.66 14.17 8,500 0 0.3
14/05/2012
14.17
 16,510 14.77 14.77 14.13 1,500 500 0.0
11/05/2012
14.77
 8,400 15.18 15.18 14.77 2,430 0 0.1
10/05/2012
15.18
 28,570 15.75 15.75 14.99 9,500 2,180 0.3
09/05/2012
15.75
 8,030 15.63 15.75 15.41 3,000 1,000 0.1
08/05/2012
15.63
 11,450 15.97 15.97 15.41 7,040 0 0.3
07/05/2012
15.97
 16,620 15.71 16.08 15.97 10,880 0 0.5
04/05/2012
15.71
 46,850 15.18 15.71 15.03 12,860 120 0.5
03/05/2012
15.18
 11,800 15.03 15.29 14.66 11,770 0 0.5
02/05/2012
15.03
 21,240 14.73 15.33 14.66 11,100 0 0.4
27/04/2012
14.73
 20,600 14.77 14.84 14.73 3,560 30 0.1
26/04/2012
14.77
 69,640 14.09 14.77 14.28 4,550 0 0.2
25/04/2012
14.09
 15,530 14.28 14.28 14.09 3,720 0 0.1
24/04/2012
14.28
 6,170 14.09 14.28 13.64 3,540 2,350 0.0
23/04/2012
14.09
 7,090 14.39 14.39 14.09 3,690 0 0.1
20/04/2012
14.39
 3,620 14.39 14.39 14.28 3,610 0 0.1
19/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2012
14.39
 12,410 14.28 14.47 13.72 0 0 0
18/04/2012
14.28
 3,900 14.99 14.99 14.24 20 0 0.0
17/04/2012
14.99
 10,440 14.99 15.35 14.28 0 330 -0.0
16/04/2012
14.99
 8,150 14.99 14.99 14.82 0 0 0
13/04/2012
14.99
 21,530 14.35 14.99 14.35 0 0 0
12/04/2012
14.35
 72,930 13.78 14.46 13.78 1,500 57,830 -2.2
11/04/2012
13.78
 7,570 13.64 14.17 13.78 0 0 0
10/04/2012
13.64
 12,180 13.74 13.74 13.57 0 0 0
09/04/2012
13.74
 21,220 13.42 13.74 13.46 0 0 0
06/04/2012
13.42
 14,310 13.53 13.92 13.42 500 0 0.0
05/04/2012
13.53
 11,000 13.39 13.53 13.42 0 0 0
04/04/2012
13.39
 3,840 13.53 13.53 13.39 0 0 0
03/04/2012
13.53
 11,910 13.49 13.57 13.46 0 0 0
30/03/2012
13.49
 29,450 13.42 13.57 13.39 23,510 1,000 0.8
29/03/2012
13.42
 19,470 13.39 13.74 13.39 5,520 1,220 0.2
28/03/2012
13.39
 3,890 13.74 14.03 13.39 0 0 0
27/03/2012
13.74
 22,750 13.71 13.74 13.57 15,400 0 0.6
26/03/2012
13.71
 73,990 13.57 13.74 13.39 66,790 0 2.5
23/03/2012
13.57
 21,290 13.35 13.74 13.17 5,530 0 0.2
22/03/2012
13.35
 40,710 13.07 13.35 12.49 25,530 0 0.9
21/03/2012
13.07
 22,400 13.74 13.92 13.07 6,060 0 0.2
20/03/2012
13.74
 42,110 13.49 14.07 13.57 4,410 0 0.2
19/03/2012
13.49
 64,860 12.85 13.49 12.85 33,540 4,000 1.1
16/03/2012
12.85
 14,150 12.25 12.85 12.85 0 0 0
15/03/2012
12.25
 10,840 11.67 12.25 12.25 0 0 0
14/03/2012
11.67
 37,300 11.14 11.67 11.57 0 0 0
13/03/2012
11.14
 9,390 11.21 11.21 11.14 0 0 0
12/03/2012
11.21
 11,300 11.42 11.64 11.21 0 0 0
09/03/2012
11.42
 14,400 11.71 11.71 11.28 100 0 0.0
08/03/2012
11.71
 2,670 11.21 11.71 11.25 0 0 0
07/03/2012
11.21
 4,600 11.28 11.60 11.10 0 0 0
06/03/2012
11.28
 10,840 11.78 11.82 11.28 0 0 0
05/03/2012
11.78
 25,730 11.25 11.78 11.75 0 0 0
02/03/2012
11.25
 160 11.00 11.42 10.96 0 0 0
01/03/2012
11.00
 10,500 11.25 11.46 11.00 3,970 490 0.1
29/02/2012
11.25
 11,650 10.85 11.25 10.85 4,470 0 0.1
28/02/2012
10.85
 20,320 11.07 11.42 10.64 4,470 1,150 0.1
27/02/2012
11.07
 9,220 10.78 11.07 10.78 4,470 0 0.1
24/02/2012
10.78
 3,060 11.10 11.10 10.78 490 0 0.0
23/02/2012
11.10
 9,940 10.60 11.10 10.60 0 0 0
22/02/2012
10.60
 130 10.57 10.89 10.60 0 0 0
21/02/2012
10.57
 8,730 10.53 10.92 10.57 0 0 0
20/02/2012
10.53
 13,680 10.35 10.78 10.53 0 0 0
17/02/2012
10.35
 58,350 10.35 10.71 10.32 0 50,000 -1.5
16/02/2012
10.35
 12,990 10.35 10.35 10.35 0 11,630 -0.3
15/02/2012
10.35
 19,690 10.35 10.35 10.35 0 0 0
14/02/2012
10.35
 10,810 10.35 10.53 10.35 0 0 0
13/02/2012
10.35
 13,000 10.53 10.71 10.35 100 0 0.0
10/02/2012
10.53
 24,280 10.89 10.89 10.53 0 0 0
09/02/2012
10.89
 5,480 10.92 10.92 10.60 0 0 0
08/02/2012
10.92
 35,780 10.42 10.92 10.42 5,000 5,000 0
07/02/2012
10.42
 27,310 10.35 10.53 10.42 1,000 0 0.0
06/02/2012
10.35
 830 10.50 10.50 10.35 0 0 0
03/02/2012
10.50
 12,450 10.35 10.53 10.35 0 0 0
02/02/2012
10.35
 14,560 10.35 10.64 10.35 0 3,300 -0.1
01/02/2012
10.35
 8,090 10.35 10.46 10.35 0 5,940 -0.2
31/01/2012
10.35
 8,860 10.35 10.53 10.35 0 0 0
30/01/2012
10.35
 1,490 10.35 10.53 10.35 0 0 0
20/01/2012
10.35
 130 10.46 10.46 10.35 0 0 0
19/01/2012
10.46
 4,950 10.46 10.46 10.46 0 0 0
18/01/2012
10.46
 750 10.17 10.46 10.17 0 0 0
17/01/2012
10.17
 1,100 10.17 10.17 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |