CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
13.60
 3,000 13.60 13.60 12.92 0 0 0
30/06/2011
13.60
 1,010 13.60 13.60 13.60 0 0 0
29/06/2011
13.60
 6,730 13.09 13.60 12.48 0 5,700 -0.2
28/06/2011
13.09
 10,680 13.74 13.74 13.09 7,800 8,000 -0.0
27/06/2011
13.74
 3,990 13.53 13.74 12.92 0 300 -0.0
24/06/2011
13.53
 2,400 13.60 13.94 13.53 0 0 0
23/06/2011
13.60
 2,340 13.94 14.11 13.60 0 0 0
22/06/2011
13.94
 8,580 14.08 14.28 13.94 0 0 0
21/06/2011
14.08
 3,130 13.60 14.11 13.60 0 0 0
20/06/2011
13.60
 1,900 14.28 14.28 13.60 0 0 0
17/06/2011
14.28
 1,820 14.28 14.89 14.28 0 0 0
16/06/2011
14.28
 510 14.21 14.28 14.28 0 0 0
15/06/2011
14.21
 3,680 14.96 14.96 14.21 0 0 0
14/06/2011
14.96
 4,800 14.96 14.96 14.96 0 0 0
13/06/2011
14.96
 2,520 14.96 14.96 14.96 0 0 0
10/06/2011
14.96
 1,040 14.79 14.96 14.96 0 0 0
09/06/2011
14.79
 500 14.79 14.79 14.79 0 0 0
08/06/2011
14.79
 1,200 14.79 14.79 14.62 0 0 0
07/06/2011
14.79
 650 14.62 14.79 14.62 500 0 0.0
06/06/2011
14.62
 1,000 14.11 14.62 14.62 0 0 0
03/06/2011
14.11
 22,300 14.11 14.28 13.43 22,000 0 0.9
02/06/2011
14.11
 14,770 14.11 14.28 13.94 10,000 0 0.4
01/06/2011
14.11
 7,480 13.94 14.11 13.94 0 0 0
31/05/2011
13.94
 1,130 13.94 13.94 13.94 0 0 0
30/05/2011
13.94
 6,220 14.11 14.11 13.60 1,000 0 0.0
27/05/2011
14.11
 8,080 13.57 14.11 12.99 0 0 0
26/05/2011
13.57
 12,340 13.53 13.60 12.89 30 0 0.0
25/05/2011
13.53
 27,440 14.21 14.28 13.53 25,000 0 1.0
24/05/2011
14.21
 32,000 14.96 14.96 14.21 25,000 0 1.1
23/05/2011
14.96
 50,800 15.47 15.47 14.96 50,000 0 2.2
20/05/2011
15.47
 4,380 15.64 15.64 15.30 1,000 0 0.0
19/05/2011
15.64
 7,810 16.32 16.32 15.64 0 0 0
18/05/2011
16.32
 1,000 15.84 16.32 16.32 0 0 0
17/05/2011
15.84
 4,200 15.98 16.32 15.84 0 0 0
16/05/2011
15.98
 3,550 16.49 16.49 15.98 0 0 0
13/05/2011
16.49
 53,800 17.17 17.17 16.49 50,000 270 2.4
12/05/2011
17.17
 6,000 17.85 17.85 17.17 1,050 2,138,990 -117.6
11/05/2011
17.85
 62,560 17.17 17.85 16.66 0 10,240 -0.5
10/05/2011
17.17
 7,670 18.02 18.02 17.17 4,630 0 0.2
09/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2011
18.02
 100,880 17.68 18.02 17.00 0 0 0
06/05/2011
17.68
 79,720 17.68 17.68 17.35 0 0 0
05/05/2011
17.68
 74,610 17.85 17.85 17.01 25,000 0 1.3
04/05/2011
17.85
 1,010 17.85 17.85 17.85 0 1,000,000 -56
29/04/2011
17.85
 63,500 17.01 17.85 16.21 0 0 0
28/04/2011
17.01
 30,510 16.35 17.01 15.55 0 0 0
27/04/2011
16.35
 100 16.51 16.51 16.35 0 0 0
26/04/2011
16.51
 290 16.68 16.68 16.08 0 50 -0.0
25/04/2011
16.68
 2,100 16.45 16.68 15.88 0 0 0
22/04/2011
16.45
 510 16.48 16.48 16.35 0 0 0
21/04/2011
16.48
 2,260 17.35 17.35 16.48 0 0 0
20/04/2011
17.35
 31,050 17.51 17.51 17.01 0 0 0
19/04/2011
17.51
 42,540 17.51 17.51 17.35 0 0 0
18/04/2011
17.51
 1,317 17.18 17.51 17.01 0 0 0
15/04/2011
17.18
 10,600 17.01 17.18 16.41 100,000 100,000 0
14/04/2011
17.01
 3,410 16.65 17.01 16.68 0 0 0
13/04/2011
16.65
 32,340 16.01 16.65 16.01 0 5,000 -0.2
08/04/2011
16.01
 2,960 16.01 16.01 15.98 0 0 0
07/04/2011
16.01
 670 15.98 16.01 16.01 0 0 0
06/04/2011
15.98
 3,330 16.01 16.01 15.68 0 0 0
05/04/2011
16.01
 5,780 16.01 16.01 15.68 0 0 0
04/04/2011
16.01
 22,800 16.01 16.01 15.68 0 17,470 -0.8
01/04/2011
16.01
 11,170 16.68 16.68 16.01 0 2,620 -0.1
31/03/2011
16.68
 12,220 16.68 16.85 16.38 50 11,950 -0.6
30/03/2011
16.68
 8,550 17.18 17.18 16.68 100 1,700 -0.1
29/03/2011
17.18
 5,390 17.68 17.68 17.18 90 1,000 -0.0
28/03/2011
17.68
 5,160 17.68 17.68 17.18 0 800 -0.0
25/03/2011
17.68
 9,010 17.85 17.85 17.68 0 1,700 -0.1
24/03/2011
17.85
 37,020 17.68 17.85 17.01 26,000 14,920 0.6
23/03/2011
17.68
 1,750 17.68 17.68 17.35 0 100 -0.0
22/03/2011
17.68
 7,850 17.68 17.68 17.01 0 1,600 -0.1
21/03/2011
17.68
 2,610 17.51 17.68 17.35 0 500 -0.0
18/03/2011
17.51
 5,160 17.51 17.51 17.35 0 1,000 -0.1
17/03/2011
17.51
 19,410 17.68 17.68 17.35 0 3,500 -0.2
16/03/2011
17.68
 8,360 17.68 17.68 17.51 200 1,500 -0.1
15/03/2011
17.68
 6,800 17.68 17.68 17.68 0 1,200 -0.1
14/03/2011
17.68
 18,170 17.68 18.01 17.35 14,000 3,800 0.6
11/03/2011
17.68
 13,600 18.01 18.01 17.18 0 9,390 -0.5
10/03/2011
18.01
 37,710 17.35 18.01 17.35 0 8,710 -0.5
09/03/2011
17.35
 5,220 17.68 17.68 17.35 0 1,000 -0.1
08/03/2011
17.68
 2,760 17.68 18.01 17.68 0 510 -0.0
07/03/2011
17.68
 39,030 18.35 18.35 17.68 0 24,000 -1.3
04/03/2011
18.35
 39,270 18.68 19.18 18.01 2,000 36,110 -1.9
03/03/2011
18.68
 28,210 19.01 19.01 18.35 5,200 2,400 0.2
02/03/2011
19.01
 15,310 19.18 19.18 18.68 2,800 7,890 -0.3
01/03/2011
19.18
 18,060 19.18 19.35 19.01 3,500 9,770 -0.4
28/02/2011
19.18
 56,570 19.35 19.51 19.18 0 34,440 -2.0
25/02/2011
19.35
 24,630 19.01 19.51 19.01 0 9,490 -0.5
24/02/2011
19.01
 44,400 19.85 19.85 19.01 0 19,330 -1.1
23/02/2011
19.85
 7,280 20.68 21.02 19.85 0 2,000 -0.1
22/02/2011
20.68
 44,300 20.02 20.68 19.01 10,300 19,000 -0.5
21/02/2011
20.02
 33,930 20.35 20.35 19.68 0 24,180 -1.4
18/02/2011
20.35
 37,530 21.02 21.02 20.35 0 26,600 -1.6
17/02/2011
21.02
 102,420 21.85 21.85 21.02 0 50,000 -3.2
16/02/2011
21.85
 28,110 22.18 22.18 21.68 0 14,610 -1.0
15/02/2011
22.18
 44,330 22.02 22.18 22.02 0 39,620 -2.6
14/02/2011
22.02
 28,020 21.85 22.18 21.85 0 0 0
11/02/2011
21.85
 9,930 22.35 22.35 21.85 0 9,480 -0.6
10/02/2011
22.35
 12,710 22.18 22.35 21.85 0 2,700 -0.2
09/02/2011
22.18
 27,680 22.68 22.68 22.18 0 2,100 -0.1
08/02/2011
22.68
 520 22.68 22.68 21.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |