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)
24/04/2012
15.17
 6,170 14.97 15.17 14.49 3,540 2,350 0.0
23/04/2012
14.97
 7,090 15.29 15.29 14.97 3,690 0 0.1
20/04/2012
15.29
 3,620 15.29 15.29 15.17 3,610 0 0.1
19/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2012
15.29
 12,410 15.17 15.37 14.57 0 0 0
18/04/2012
15.17
 3,900 15.93 15.93 15.13 20 0 0.0
17/04/2012
15.93
 10,440 15.93 16.31 15.17 0 330 -0.0
16/04/2012
15.93
 8,150 15.93 15.93 15.74 0 0 0
13/04/2012
15.93
 21,530 15.25 15.93 15.25 0 0 0
12/04/2012
15.25
 72,930 14.64 15.36 14.64 1,500 57,830 -2.2
11/04/2012
14.64
 7,570 14.49 15.06 14.64 0 0 0
10/04/2012
14.49
 12,180 14.60 14.60 14.41 0 0 0
09/04/2012
14.60
 21,220 14.26 14.60 14.30 0 0 0
06/04/2012
14.26
 14,310 14.37 14.79 14.26 500 0 0.0
05/04/2012
14.37
 11,000 14.22 14.37 14.26 0 0 0
04/04/2012
14.22
 3,840 14.37 14.37 14.22 0 0 0
03/04/2012
14.37
 11,910 14.34 14.41 14.30 0 0 0
30/03/2012
14.34
 29,450 14.26 14.41 14.22 23,510 1,000 0.8
29/03/2012
14.26
 19,470 14.22 14.60 14.22 5,520 1,220 0.2
28/03/2012
14.22
 3,890 14.60 14.91 14.22 0 0 0
27/03/2012
14.60
 22,750 14.56 14.60 14.41 15,400 0 0.6
26/03/2012
14.56
 73,990 14.41 14.60 14.22 66,790 0 2.5
23/03/2012
14.41
 21,290 14.19 14.60 14.00 5,530 0 0.2
22/03/2012
14.19
 40,710 13.88 14.19 13.27 25,530 0 0.9
21/03/2012
13.88
 22,400 14.60 14.79 13.88 6,060 0 0.2
20/03/2012
14.60
 42,110 14.34 14.94 14.41 4,410 0 0.2
19/03/2012
14.34
 64,860 13.65 14.34 13.65 33,540 4,000 1.1
16/03/2012
13.65
 14,150 13.01 13.65 13.65 0 0 0
15/03/2012
13.01
 10,840 12.40 13.01 13.01 0 0 0
14/03/2012
12.40
 37,300 11.83 12.40 12.29 0 0 0
13/03/2012
11.83
 9,390 11.91 11.91 11.83 0 0 0
12/03/2012
11.91
 11,300 12.14 12.36 11.91 0 0 0
09/03/2012
12.14
 14,400 12.44 12.44 11.99 100 0 0.0
08/03/2012
12.44
 2,670 11.91 12.44 11.95 0 0 0
07/03/2012
11.91
 4,600 11.99 12.33 11.80 0 0 0
06/03/2012
11.99
 10,840 12.52 12.55 11.99 0 0 0
05/03/2012
12.52
 25,730 11.95 12.52 12.48 0 0 0
02/03/2012
11.95
 160 11.68 12.14 11.64 0 0 0
01/03/2012
11.68
 10,500 11.95 12.18 11.68 3,970 490 0.1
29/02/2012
11.95
 11,650 11.53 11.95 11.53 4,470 0 0.1
28/02/2012
11.53
 20,320 11.76 12.14 11.30 4,470 1,150 0.1
27/02/2012
11.76
 9,220 11.45 11.76 11.45 4,470 0 0.1
24/02/2012
11.45
 3,060 11.80 11.80 11.45 490 0 0.0
23/02/2012
11.80
 9,940 11.26 11.80 11.26 0 0 0
22/02/2012
11.26
 130 11.23 11.57 11.26 0 0 0
21/02/2012
11.23
 8,730 11.19 11.61 11.23 0 0 0
20/02/2012
11.19
 13,680 11.00 11.45 11.19 0 0 0
17/02/2012
11.00
 58,350 11.00 11.38 10.96 0 50,000 -1.5
16/02/2012
11.00
 12,990 11.00 11.00 11.00 0 11,630 -0.3
15/02/2012
11.00
 19,690 11.00 11.00 11.00 0 0 0
14/02/2012
11.00
 10,810 11.00 11.19 11.00 0 0 0
13/02/2012
11.00
 13,000 11.19 11.38 11.00 100 0 0.0
10/02/2012
11.19
 24,280 11.57 11.57 11.19 0 0 0
09/02/2012
11.57
 5,480 11.61 11.61 11.26 0 0 0
08/02/2012
11.61
 35,780 11.08 11.61 11.08 5,000 5,000 0
07/02/2012
11.08
 27,310 11.00 11.19 11.08 1,000 0 0.0
06/02/2012
11.00
 830 11.15 11.15 11.00 0 0 0
03/02/2012
11.15
 12,450 11.00 11.19 11.00 0 0 0
02/02/2012
11.00
 14,560 11.00 11.30 11.00 0 3,300 -0.1
01/02/2012
11.00
 8,090 11.00 11.11 11.00 0 5,940 -0.2
31/01/2012
11.00
 8,860 11.00 11.19 11.00 0 0 0
30/01/2012
11.00
 1,490 11.00 11.19 11.00 0 0 0
20/01/2012
11.00
 130 11.11 11.11 11.00 0 0 0
19/01/2012
11.11
 4,950 11.11 11.11 11.11 0 0 0
18/01/2012
11.11
 750 10.81 11.11 10.81 0 0 0
17/01/2012
10.81
 1,100 10.81 10.81 10.81 0 0 0
16/01/2012
10.81
 1,560 10.66 11.00 10.28 0 0 0
13/01/2012
10.66
 500 10.66 10.66 10.66 0 0 0
12/01/2012
10.66
 53,780 11.15 11.15 10.62 0 43,750 -1.2
11/01/2012
11.15
 20 10.85 11.15 11.15 0 0 0
10/01/2012
10.85
 13,330 11.19 11.19 10.73 0 0 0
09/01/2012
11.19
 5,750 10.85 11.19 10.47 150 2,000 -0.1
06/01/2012
10.85
 3,200 11.00 11.00 10.85 0 809,009 -23.5
05/01/2012
11.00
 8,610 11.04 11.19 11.00 0 0 0
04/01/2012
11.04
 5,950 11.04 11.30 10.66 0 0 0
03/01/2012
11.04
 4,830 11.38 11.91 11.04 2,000 0 0.1
30/12/2011
11.38
 82,020 11.04 11.57 11.19 0 0 0
29/12/2011
11.04
 5,280 11.38 11.38 11.00 0 0 0
28/12/2011
11.38
 5,030 11.26 11.38 10.85 0 0 0
27/12/2011
11.26
 10,200 11.00 11.26 10.85 0 0 0
26/12/2011
11.00
 24,980 10.81 11.00 10.66 0 0 0
23/12/2011
10.81
 10 11.23 11.23 10.81 0 0 0
22/12/2011
11.23
 44,700 10.70 11.23 10.43 0 0 0
21/12/2011
10.70
 1,450 10.32 10.70 10.28 0 0 0
20/12/2011
10.32
 1,720 10.39 10.62 10.32 0 0 0
19/12/2011
10.39
 5,220 10.43 10.43 10.39 0 0 0
16/12/2011
10.43
 750 10.62 10.96 10.43 100 0 0.0
15/12/2011
10.62
 48,820 10.73 10.81 10.35 0 0 0
14/12/2011
10.73
 20,000 11.00 11.00 10.70 0 0 0
13/12/2011
11.00
 6,860 10.62 11.11 10.47 0 0 0
12/12/2011
10.62
 109,900 11.15 11.15 10.62 350 0 0.0
09/12/2011
11.15
 71,730 11.72 11.72 11.15 0 0 0
08/12/2011
11.72
 59,840 12.25 12.74 11.72 0 100 -0.0
07/12/2011
12.25
 81,340 11.68 12.25 12.14 0 1,640 -0.1
06/12/2011
11.68
 27,870 11.15 11.68 11.38 0 1,700 -0.1
05/12/2011
11.15
 38,280 10.62 11.15 10.92 0 0 0
02/12/2011
10.62
 52,280 10.16 10.62 10.16 0 0 0
01/12/2011
10.16
 45,690 10.01 10.32 10.01 0 2,000 -0.1
30/11/2011
10.01
 22,440 10.24 10.24 9.98 35,000 10 0.9
29/11/2011
10.24
 36,450 10.05 10.24 10.01 50,000 0 1.4
28/11/2011
10.05
 57,460 10.01 10.24 9.86 40,000 26,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |