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)
17/05/2011
16.64
 4,200 16.78 17.14 16.64 0 0 0
16/05/2011
16.78
 3,550 17.31 17.31 16.78 0 0 0
13/05/2011
17.31
 53,800 18.03 18.03 17.31 50,000 270 2.4
12/05/2011
18.03
 6,000 18.74 18.74 18.03 1,050 2,138,990 -117.6
11/05/2011
18.74
 62,560 18.03 18.74 17.49 0 10,240 -0.5
10/05/2011
18.03
 7,670 18.92 18.92 18.03 4,630 0 0.2
09/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2011
18.92
 100,880 18.56 18.92 17.85 0 0 0
06/05/2011
18.56
 79,720 18.56 18.56 18.21 0 0 0
05/05/2011
18.56
 74,610 18.74 18.74 17.86 25,000 0 1.3
04/05/2011
18.74
 1,010 18.74 18.74 18.74 0 1,000,000 -56
29/04/2011
18.74
 63,500 17.86 18.74 17.02 0 0 0
28/04/2011
17.86
 30,510 17.16 17.86 16.32 0 0 0
27/04/2011
17.16
 100 17.34 17.34 17.16 0 0 0
26/04/2011
17.34
 290 17.51 17.51 16.88 0 50 -0.0
25/04/2011
17.51
 2,100 17.27 17.51 16.67 0 0 0
22/04/2011
17.27
 510 17.30 17.30 17.16 0 0 0
21/04/2011
17.30
 2,260 18.21 18.21 17.30 0 0 0
20/04/2011
18.21
 31,050 18.39 18.39 17.86 0 0 0
19/04/2011
18.39
 42,540 18.39 18.39 18.21 0 0 0
18/04/2011
18.39
 1,317 18.04 18.39 17.86 0 0 0
15/04/2011
18.04
 10,600 17.86 18.04 17.23 100,000 100,000 0
14/04/2011
17.86
 3,410 17.48 17.86 17.51 0 0 0
13/04/2011
17.48
 32,340 16.81 17.48 16.81 0 5,000 -0.2
08/04/2011
16.81
 2,960 16.81 16.81 16.78 0 0 0
07/04/2011
16.81
 670 16.78 16.81 16.81 0 0 0
06/04/2011
16.78
 3,330 16.81 16.81 16.46 0 0 0
05/04/2011
16.81
 5,780 16.81 16.81 16.46 0 0 0
04/04/2011
16.81
 22,800 16.81 16.81 16.46 0 17,470 -0.8
01/04/2011
16.81
 11,170 17.51 17.51 16.81 0 2,620 -0.1
31/03/2011
17.51
 12,220 17.51 17.69 17.20 50 11,950 -0.6
30/03/2011
17.51
 8,550 18.04 18.04 17.51 100 1,700 -0.1
29/03/2011
18.04
 5,390 18.56 18.56 18.04 90 1,000 -0.0
28/03/2011
18.56
 5,160 18.56 18.56 18.04 0 800 -0.0
25/03/2011
18.56
 9,010 18.74 18.74 18.56 0 1,700 -0.1
24/03/2011
18.74
 37,020 18.56 18.74 17.86 26,000 14,920 0.6
23/03/2011
18.56
 1,750 18.56 18.56 18.21 0 100 -0.0
22/03/2011
18.56
 7,850 18.56 18.56 17.86 0 1,600 -0.1
21/03/2011
18.56
 2,610 18.39 18.56 18.21 0 500 -0.0
18/03/2011
18.39
 5,160 18.39 18.39 18.21 0 1,000 -0.1
17/03/2011
18.39
 19,410 18.56 18.56 18.21 0 3,500 -0.2
16/03/2011
18.56
 8,360 18.56 18.56 18.39 200 1,500 -0.1
15/03/2011
18.56
 6,800 18.56 18.56 18.56 0 1,200 -0.1
14/03/2011
18.56
 18,170 18.56 18.91 18.21 14,000 3,800 0.6
11/03/2011
18.56
 13,600 18.91 18.91 18.04 0 9,390 -0.5
10/03/2011
18.91
 37,710 18.21 18.91 18.21 0 8,710 -0.5
09/03/2011
18.21
 5,220 18.56 18.56 18.21 0 1,000 -0.1
08/03/2011
18.56
 2,760 18.56 18.91 18.56 0 510 -0.0
07/03/2011
18.56
 39,030 19.26 19.26 18.56 0 24,000 -1.3
04/03/2011
19.26
 39,270 19.61 20.14 18.91 2,000 36,110 -1.9
03/03/2011
19.61
 28,210 19.97 19.97 19.26 5,200 2,400 0.2
02/03/2011
19.97
 15,310 20.14 20.14 19.61 2,800 7,890 -0.3
01/03/2011
20.14
 18,060 20.14 20.32 19.97 3,500 9,770 -0.4
28/02/2011
20.14
 56,570 20.32 20.49 20.14 0 34,440 -2.0
25/02/2011
20.32
 24,630 19.97 20.49 19.97 0 9,490 -0.5
24/02/2011
19.97
 44,400 20.84 20.84 19.97 0 19,330 -1.1
23/02/2011
20.84
 7,280 21.72 22.07 20.84 0 2,000 -0.1
22/02/2011
21.72
 44,300 21.02 21.72 19.97 10,300 19,000 -0.5
21/02/2011
21.02
 33,930 21.37 21.37 20.67 0 24,180 -1.4
18/02/2011
21.37
 37,530 22.07 22.07 21.37 0 26,600 -1.6
17/02/2011
22.07
 102,420 22.94 22.94 22.07 0 50,000 -3.2
16/02/2011
22.94
 28,110 23.29 23.29 22.77 0 14,610 -1.0
15/02/2011
23.29
 44,330 23.12 23.29 23.12 0 39,620 -2.6
14/02/2011
23.12
 28,020 22.94 23.29 22.94 0 0 0
11/02/2011
22.94
 9,930 23.47 23.47 22.94 0 9,480 -0.6
10/02/2011
23.47
 12,710 23.29 23.47 22.94 0 2,700 -0.2
09/02/2011
23.29
 27,680 23.82 23.82 23.29 0 2,100 -0.1
08/02/2011
23.82
 520 23.82 23.82 22.77 0 0 0
28/01/2011
23.82
 28,490 23.64 23.82 22.59 0 25,880 -1.7
27/01/2011
23.64
 4,250 23.82 23.82 23.64 0 1,000 -0.1
26/01/2011
23.82
 8,710 23.47 24.17 23.82 200 0 0.0
25/01/2011
23.47
 6,620 23.82 23.82 23.47 100 0 0.0
24/01/2011
23.82
 7,030 24.17 24.17 23.82 0 0 0
21/01/2011
24.17
 21,020 24.34 24.34 24.17 20,000 20,000 0
20/01/2011
24.34
 58,600 23.99 24.34 22.94 53,000 36,480 1.2
19/01/2011
23.99
 1,000 23.99 23.99 23.99 0 1,000 -0.1
18/01/2011
23.99
 17,010 23.99 23.99 23.82 3,000 17,010 -1.0
17/01/2011
23.99
 840 23.99 23.99 23.12 0 510 -0.0
14/01/2011
23.99
 10 23.99 23.99 23.99 0 10 -0.0
13/01/2011
23.99
 1,390 23.82 23.99 23.99 0 0 0
12/01/2011
23.82
 24,720 23.82 23.82 23.82 7,850 320,000 -21.1
11/01/2011
23.82
 15,530 24.17 24.17 23.47 4,330 9,830 -0.4
10/01/2011
24.17
 7,430 24.17 24.17 23.64 1,170 7,000 -0.4
07/01/2011
24.17
 400 24.17 24.17 23.64 0 0 0
06/01/2011
24.17
 3,050 23.64 24.17 23.47 410 0 0.0
05/01/2011
23.64
 18,100 23.99 23.99 23.64 0 10,000 -0.7
04/01/2011
23.99
 15,000 24.52 24.52 23.82 0 0 0
31/12/2010
24.52
 15,780 24.34 24.52 24.17 0 6,380 -0.4
30/12/2010
24.34
 40,000 24.17 24.34 24.17 0 25,000 -1.7
29/12/2010
24.17
 32,050 24.52 24.52 24.17 0 25,000 -1.8
28/12/2010
24.52
 7,000 24.52 24.52 24.52 0 6,000 -0.4
27/12/2010
24.52
 0 24.52 24.52 24.52 0 0 0
24/12/2010
24.52
 9,650 24.17 24.52 23.47 2,020 2,450 -0.0
23/12/2010
24.17
 5,550 24.87 24.87 24.17 0 0 0
22/12/2010
24.87
 24,300 24.87 24.87 24.69 24,060 170 1.7
21/12/2010
24.87
 24,160 24.87 24.87 24.17 22,730 10,000 0.9
20/12/2010
24.87
 12,740 24.17 24.87 24.17 690 200 0.0
17/12/2010
24.17
 17,510 24.17 24.17 24.17 10,000 0 0.7
16/12/2010
24.17
 5,620 24.52 24.52 23.82 5,000 0 0.3
15/12/2010
24.52
 40,200 24.52 24.52 24.52 38,000 31,950 0.4
14/12/2010
24.52
 25,040 24.34 24.52 23.47 308,000 289,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |