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)
07/07/2011
15.74
 20,520 15.55 15.74 15.47 0 0 0
06/07/2011
15.55
 3,450 15.55 15.66 15.55 0 0 0
05/07/2011
15.55
 8,600 15.17 15.55 15.17 0 0 0
04/07/2011
15.17
 60,040 15.17 15.17 14.41 0 60,000 -2.3
01/07/2011
15.17
 3,000 15.17 15.17 14.41 0 0 0
30/06/2011
15.17
 1,010 15.17 15.17 15.17 0 0 0
29/06/2011
15.17
 6,730 14.60 15.17 13.92 0 5,700 -0.2
28/06/2011
14.60
 10,680 15.32 15.32 14.60 7,800 8,000 -0.0
27/06/2011
15.32
 3,990 15.10 15.32 14.41 0 300 -0.0
24/06/2011
15.10
 2,400 15.17 15.55 15.10 0 0 0
23/06/2011
15.17
 2,340 15.55 15.74 15.17 0 0 0
22/06/2011
15.55
 8,580 15.70 15.93 15.55 0 0 0
21/06/2011
15.70
 3,130 15.17 15.74 15.17 0 0 0
20/06/2011
15.17
 1,900 15.93 15.93 15.17 0 0 0
17/06/2011
15.93
 1,820 15.93 16.61 15.93 0 0 0
16/06/2011
15.93
 510 15.85 15.93 15.93 0 0 0
15/06/2011
15.85
 3,680 16.69 16.69 15.85 0 0 0
14/06/2011
16.69
 4,800 16.69 16.69 16.69 0 0 0
13/06/2011
16.69
 2,520 16.69 16.69 16.69 0 0 0
10/06/2011
16.69
 1,040 16.50 16.69 16.69 0 0 0
09/06/2011
16.50
 500 16.50 16.50 16.50 0 0 0
08/06/2011
16.50
 1,200 16.50 16.50 16.31 0 0 0
07/06/2011
16.50
 650 16.31 16.50 16.31 500 0 0.0
06/06/2011
16.31
 1,000 15.74 16.31 16.31 0 0 0
03/06/2011
15.74
 22,300 15.74 15.93 14.98 22,000 0 0.9
02/06/2011
15.74
 14,770 15.74 15.93 15.55 10,000 0 0.4
01/06/2011
15.74
 7,480 15.55 15.74 15.55 0 0 0
31/05/2011
15.55
 1,130 15.55 15.55 15.55 0 0 0
30/05/2011
15.55
 6,220 15.74 15.74 15.17 1,000 0 0.0
27/05/2011
15.74
 8,080 15.13 15.74 14.49 0 0 0
26/05/2011
15.13
 12,340 15.10 15.17 14.37 30 0 0.0
25/05/2011
15.10
 27,440 15.85 15.93 15.10 25,000 0 1.0
24/05/2011
15.85
 32,000 16.69 16.69 15.85 25,000 0 1.1
23/05/2011
16.69
 50,800 17.26 17.26 16.69 50,000 0 2.2
20/05/2011
17.26
 4,380 17.45 17.45 17.07 1,000 0 0.0
19/05/2011
17.45
 7,810 18.21 18.21 17.45 0 0 0
18/05/2011
18.21
 1,000 17.67 18.21 18.21 0 0 0
17/05/2011
17.67
 4,200 17.83 18.21 17.67 0 0 0
16/05/2011
17.83
 3,550 18.40 18.40 17.83 0 0 0
13/05/2011
18.40
 53,800 19.15 19.15 18.40 50,000 270 2.4
12/05/2011
19.15
 6,000 19.91 19.91 19.15 1,050 2,138,990 -117.6
11/05/2011
19.91
 62,560 19.15 19.91 18.58 0 10,240 -0.5
10/05/2011
19.15
 7,670 20.10 20.10 19.15 4,630 0 0.2
09/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2011
20.10
 100,880 19.72 20.10 18.96 0 0 0
06/05/2011
19.72
 79,720 19.72 19.72 19.35 0 0 0
05/05/2011
19.72
 74,610 19.91 19.91 18.98 25,000 0 1.3
04/05/2011
19.91
 1,010 19.91 19.91 19.91 0 1,000,000 -56
29/04/2011
19.91
 63,500 18.98 19.91 18.09 0 0 0
28/04/2011
18.98
 30,510 18.23 18.98 17.34 0 0 0
27/04/2011
18.23
 100 18.42 18.42 18.23 0 0 0
26/04/2011
18.42
 290 18.61 18.61 17.94 0 50 -0.0
25/04/2011
18.61
 2,100 18.35 18.61 17.71 0 0 0
22/04/2011
18.35
 510 18.38 18.38 18.23 0 0 0
21/04/2011
18.38
 2,260 19.35 19.35 18.38 0 0 0
20/04/2011
19.35
 31,050 19.54 19.54 18.98 0 0 0
19/04/2011
19.54
 42,540 19.54 19.54 19.35 0 0 0
18/04/2011
19.54
 1,317 19.16 19.54 18.98 0 0 0
15/04/2011
19.16
 10,600 18.98 19.16 18.31 100,000 100,000 0
14/04/2011
18.98
 3,410 18.57 18.98 18.61 0 0 0
13/04/2011
18.57
 32,340 17.86 18.57 17.86 0 5,000 -0.2
08/04/2011
17.86
 2,960 17.86 17.86 17.82 0 0 0
07/04/2011
17.86
 670 17.82 17.86 17.86 0 0 0
06/04/2011
17.82
 3,330 17.86 17.86 17.49 0 0 0
05/04/2011
17.86
 5,780 17.86 17.86 17.49 0 0 0
04/04/2011
17.86
 22,800 17.86 17.86 17.49 0 17,470 -0.8
01/04/2011
17.86
 11,170 18.61 18.61 17.86 0 2,620 -0.1
31/03/2011
18.61
 12,220 18.61 18.79 18.27 50 11,950 -0.6
30/03/2011
18.61
 8,550 19.16 19.16 18.61 100 1,700 -0.1
29/03/2011
19.16
 5,390 19.72 19.72 19.16 90 1,000 -0.0
28/03/2011
19.72
 5,160 19.72 19.72 19.16 0 800 -0.0
25/03/2011
19.72
 9,010 19.91 19.91 19.72 0 1,700 -0.1
24/03/2011
19.91
 37,020 19.72 19.91 18.98 26,000 14,920 0.6
23/03/2011
19.72
 1,750 19.72 19.72 19.35 0 100 -0.0
22/03/2011
19.72
 7,850 19.72 19.72 18.98 0 1,600 -0.1
21/03/2011
19.72
 2,610 19.54 19.72 19.35 0 500 -0.0
18/03/2011
19.54
 5,160 19.54 19.54 19.35 0 1,000 -0.1
17/03/2011
19.54
 19,410 19.72 19.72 19.35 0 3,500 -0.2
16/03/2011
19.72
 8,360 19.72 19.72 19.54 200 1,500 -0.1
15/03/2011
19.72
 6,800 19.72 19.72 19.72 0 1,200 -0.1
14/03/2011
19.72
 18,170 19.72 20.09 19.35 14,000 3,800 0.6
11/03/2011
19.72
 13,600 20.09 20.09 19.16 0 9,390 -0.5
10/03/2011
20.09
 37,710 19.35 20.09 19.35 0 8,710 -0.5
09/03/2011
19.35
 5,220 19.72 19.72 19.35 0 1,000 -0.1
08/03/2011
19.72
 2,760 19.72 20.09 19.72 0 510 -0.0
07/03/2011
19.72
 39,030 20.47 20.47 19.72 0 24,000 -1.3
04/03/2011
20.47
 39,270 20.84 21.40 20.09 2,000 36,110 -1.9
03/03/2011
20.84
 28,210 21.21 21.21 20.47 5,200 2,400 0.2
02/03/2011
21.21
 15,310 21.40 21.40 20.84 2,800 7,890 -0.3
01/03/2011
21.40
 18,060 21.40 21.58 21.21 3,500 9,770 -0.4
28/02/2011
21.40
 56,570 21.58 21.77 21.40 0 34,440 -2.0
25/02/2011
21.58
 24,630 21.21 21.77 21.21 0 9,490 -0.5
24/02/2011
21.21
 44,400 22.14 22.14 21.21 0 19,330 -1.1
23/02/2011
22.14
 7,280 23.07 23.44 22.14 0 2,000 -0.1
22/02/2011
23.07
 44,300 22.33 23.07 21.21 10,300 19,000 -0.5
21/02/2011
22.33
 33,930 22.70 22.70 21.96 0 24,180 -1.4
18/02/2011
22.70
 37,530 23.44 23.44 22.70 0 26,600 -1.6
17/02/2011
23.44
 102,420 24.37 24.37 23.44 0 50,000 -3.2
16/02/2011
24.37
 28,110 24.75 24.75 24.19 0 14,610 -1.0
15/02/2011
24.75
 44,330 24.56 24.75 24.56 0 39,620 -2.6
14/02/2011
24.56
 28,020 24.37 24.75 24.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |