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)
24/07/2012
13.23
 10 12.85 13.23 13.23 0 0 0
23/07/2012
12.85
 5,610 13.53 13.53 12.85 0 0 0
20/07/2012
13.53
 3,300 13.12 13.53 13.12 0 0 0
19/07/2012
13.12
 20 12.59 13.12 13.12 0 0 0
18/07/2012
12.59
 1,000 12.59 12.59 12.59 0 0 0
17/07/2012
12.59
 6,510 13.12 13.12 12.48 0 0 0
16/07/2012
13.12
 4,690 13.19 13.19 12.59 0 0 0
13/07/2012
13.19
 6,630 13.19 13.19 12.55 0 0 0
12/07/2012
13.19
 4,020 13.19 13.34 12.55 0 0 0
11/07/2012
13.19
 100 13.15 13.19 13.19 0 0 0
10/07/2012
13.15
 320 12.93 13.42 12.93 0 0 0
09/07/2012
12.93
 2,880 12.40 12.93 11.84 100 0 0.0
06/07/2012
12.40
 13,120 12.78 12.78 12.40 0 0 0
05/07/2012
12.78
 14,680 12.59 12.78 12.51 0 0 0
04/07/2012
12.59
 2,210 12.70 12.70 12.59 0 0 0
03/07/2012
12.70
 3,520 12.59 12.70 12.14 0 0 0
02/07/2012
12.59
 8,480 12.40 12.70 12.55 7,480 6,880 0.0
29/06/2012
12.40
 520 12.33 12.74 12.40 0 0 0
28/06/2012
12.33
 5,030 12.89 12.96 12.33 0 0 0
27/06/2012
12.89
 670 12.44 12.96 12.03 0 0 0
26/06/2012
12.44
 30 13.04 13.04 12.44 0 0 0
25/06/2012
13.04
 5,200 13.38 13.38 12.96 0 0 0
22/06/2012
13.38
 1,800 13.53 13.53 13.34 0 0 0
21/06/2012
13.53
 1,230 13.60 13.60 13.38 0 0 0
20/06/2012
13.60
 1,310 13.60 13.60 13.57 0 0 0
19/06/2012
13.60
 200 13.34 13.64 13.60 0 0 0
18/06/2012
13.34
 4,200 13.79 13.83 13.34 0 0 0
15/06/2012
13.79
 5,280 14.02 14.02 13.79 0 1,480 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |