CTCP Xây dựng Coteccons (ctd)

80
-4
(-4.76%)
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
(2025-11-12) 		-3.96 -4.50% 11,663,600 328,500 29.1
80
87.96
80
2 tháng
(2025-10-13) 		-0.99 -1.17% 47,915,200 12,700 1.4
78.08
102.29
80
3 tháng
(2025-09-15) 		3.06 3.78% 69,912,100 2,226,900 188.5
77.19
102.29
80
6 tháng
(2025-06-16) 		2.96 3.65% 141,429,300 333,294 43.0
73.23
102.29
80
12 tháng
(2024-12-17) 		18.67 28.57% 296,459,300 -9,104 97.1
63.55
102.29
80
24 tháng
(2023-12-25) 		19.93 31.11% 596,128,600 4,796,733 439.6
57.45
102.29
80
36 tháng
(2022-12-28) 		59.68 245.43% 813,536,300 448,606 146.9
24.03
102.29
80
60 tháng
(2021-01-07) 		29.47 54.04% 1,139,619,100 3,146,782 292.3
18.40
102.29
80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2010
26.11
 29,380 26.30 26.48 26.11 19,800 0 1.4
21/09/2010
26.30
 7,970 26.30 26.48 26.11 0 0 0
20/09/2010
26.30
 6,310 26.30 26.48 26.30 0 0 0
17/09/2010
26.30
 4,750 26.11 26.30 26.11 0 0 0
16/09/2010
26.11
 24,980 26.11 26.11 25.38 20,200 12,500 0.5
15/09/2010
26.11
 2,670 26.11 26.11 25.93 0 0 0
14/09/2010
26.11
 20,670 25.93 26.30 25.93 14,300 3,420 0.8
13/09/2010
25.93
 4,540 25.93 26.30 25.01 1,000 0 0.1
10/09/2010
25.93
 4,180 25.56 26.11 25.93 2,500 0 0.2
09/09/2010
25.56
 1,350 26.30 26.30 25.56 500 0 0.0
08/09/2010
26.30
 11,240 26.48 26.48 25.74 2,500 0 0.2
07/09/2010
26.48
 12,530 26.66 26.85 26.48 0 200 -0.0
06/09/2010
26.66
 2,870 26.48 27.22 26.66 50 0 0.0
01/09/2010
26.48
 11,980 25.74 26.66 25.74 0 0 0
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2010
25.74
 78,290 24.64 25.74 24.27 59,700 47,500 0.9
30/08/2010
24.64
 19,330 23.55 24.64 23.92 500 830 -0.0
27/08/2010
23.55
 14,530 23.55 23.74 22.83 0 10,500 -0.7
26/08/2010
23.55
 33,630 23.55 23.55 22.65 16,490 0 1.1
25/08/2010
23.55
 66,770 24.64 24.64 23.55 40,700 0 2.6
24/08/2010
24.64
 30,030 25.91 25.91 24.64 21,570 6,500 1.0
23/08/2010
25.91
 1,400 25.91 26.09 25.73 0 0 0
20/08/2010
25.91
 10 26.09 26.09 25.91 0 0 0
19/08/2010
26.09
 40 25.73 26.09 25.73 0 0 0
18/08/2010
25.73
 4,350 25.73 26.63 25.73 200 0 0.0
17/08/2010
25.73
 630 26.82 26.82 25.73 0 0 0
16/08/2010
26.82
 36,710 26.45 26.82 26.45 35,700 0 2.6
13/08/2010
26.45
 30,790 26.45 26.45 25.37 20,400 100 1.5
12/08/2010
26.45
 28,690 26.82 26.82 25.55 98,866 74,066 1.7
11/08/2010
26.82
 2,000 26.45 26.82 26.82 0 0 0
10/08/2010
26.45
 6,930 26.27 26.82 25.37 1,100 0 0.1
09/08/2010
26.27
 16,710 26.82 26.82 26.27 11,080 0 0.8
06/08/2010
26.82
 3,620 27.18 27.18 26.45 1,420 200 0.1
05/08/2010
27.18
 25,650 27.18 27.36 27.18 21,450 0 1.6
04/08/2010
27.18
 10,390 27.36 27.54 27.18 2,290 0 0.2
03/08/2010
27.36
 19,220 27.18 27.54 27.18 19,020 0 1.4
02/08/2010
27.18
 14,850 27.18 27.90 27.18 203,343 0 15.8
30/07/2010
27.18
 17,200 27.18 27.54 27.18 15,000 0 1.1
29/07/2010
27.18
 10,100 27.18 27.18 26.45 10,000 100 0.7
28/07/2010
27.18
 15,160 27.36 27.36 26.45 15,110 0 1.1
27/07/2010
27.36
 22,790 27.18 27.54 26.27 18,200 5,140 1.0
26/07/2010
27.18
 6,830 27.18 27.18 27.18 6,830 800 0.5
23/07/2010
27.18
 9,830 26.82 27.90 26.45 6,920 1,700 0.4
22/07/2010
26.82
 11,380 27.36 27.36 26.82 0 3,000 -0.2
21/07/2010
27.36
 1,300 28.26 28.26 27.36 200 0 0.0
20/07/2010
28.26
 6,260 27.36 28.26 27.00 4,430 0 0.3
19/07/2010
27.36
 10,840 27.36 27.36 27.18 1,620 0 0.1
16/07/2010
27.36
 3,210 27.90 28.26 27.36 0 0 0
15/07/2010
27.90
 600 28.26 28.26 27.90 0 0 0
14/07/2010
28.26
 26,370 28.26 28.26 27.90 25,200 0 2.0
13/07/2010
28.26
 11,710 28.26 28.26 27.72 11,510 0 0.9
12/07/2010
28.26
 250 27.18 28.26 28.26 250 0 0.0
09/07/2010
27.18
 1,680 28.26 28.26 27.18 100 0 0.0
08/07/2010
28.26
 100 27.18 28.26 28.26 100 0 0.0
07/07/2010
27.18
 26,850 28.26 28.26 27.18 900 4,050 -0.2
06/07/2010
28.26
 10,670 28.45 28.63 28.26 7,000 3,000 0.3
05/07/2010
28.45
 9,560 28.99 28.99 27.54 7,700 0 0.6
02/07/2010
28.99
 4,020 29.35 29.35 28.63 10 0 0.0
01/07/2010
29.35
 2,500 29.53 29.53 28.99 0 0 0
30/06/2010
29.53
 52,080 30.26 30.26 28.81 100 0 0.0
29/06/2010
30.26
 36,440 29.71 30.26 28.99 0 0 0
28/06/2010
29.71
 30,840 28.45 29.71 27.72 100 0 0.0
25/06/2010
28.45
 2,100 28.45 28.45 28.45 0 0 0
24/06/2010
28.45
 26,460 27.90 28.45 27.90 10,000 0 0.8
23/06/2010
27.90
 1,580 28.26 28.26 27.90 100,180 0 7.8
22/06/2010
28.26
 26,120 28.26 28.26 27.54 25,000 100 1.9
21/06/2010
28.26
 23,520 28.26 28.63 28.26 1,400 0 0.1
18/06/2010
28.26
 19,950 28.45 28.45 28.26 1,400 0 0.1
17/06/2010
28.45
 23,630 28.45 28.45 28.45 113,100 111,100 0.2
16/06/2010
28.45
 3,760 28.26 28.63 28.45 0 0 0
15/06/2010
28.26
 24,640 28.26 28.45 28.26 300 0 0.0
14/06/2010
28.26
 8,310 28.08 28.26 28.08 300 0 0.0
11/06/2010
28.08
 6,390 27.90 28.99 28.08 700 0 0.1
10/06/2010
27.90
 5,250 27.72 28.26 27.90 5,000 0 0.4
09/06/2010
27.72
 23,100 28.08 28.08 27.72 300 0 0.0
08/06/2010
28.08
 18,300 28.45 28.45 28.08 400 0 0.0
07/06/2010
28.45
 11,510 28.63 28.63 27.90 0 0 0
04/06/2010
28.63
 1,840 28.63 28.63 28.45 700 0 0.1
03/06/2010
28.63
 10,770 28.63 28.99 28.63 0 0 0
02/06/2010
28.63
 9,340 28.63 28.63 28.26 0 0 0
01/06/2010
28.63
 48,670 28.63 28.63 28.63 30,000 0 2.4
31/05/2010
28.63
 6,220 28.63 28.99 28.26 0 0 0
28/05/2010
28.63
 26,340 28.26 28.81 28.26 0 0 0
27/05/2010
28.26
 4,220 28.45 28.45 28.26 0 2,000 -0.2
26/05/2010
28.45
 7,510 28.45 28.45 27.90 200 2,500 -0.2
25/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
25/05/2010
28.45
 11,500 28.70 29.35 28.45 0 0 0
24/05/2010
28.70
 55,410 27.40 28.70 27.19 7,400 0 1.0
21/05/2010
27.40
 91,940 28.70 28.70 27.40 400 0 0.1
20/05/2010
28.70
 90,160 28.70 28.70 27.40 17,820 29,200 -1.5
19/05/2010
28.70
 32,160 29.56 29.56 28.70 1,450 0 0.2
18/05/2010
29.56
 29,180 29.56 29.99 29.35 120 0 0.0
17/05/2010
29.56
 58,570 30.21 30.21 29.56 0 3,540 -0.5
14/05/2010
30.21
 94,010 29.99 30.21 29.78 1,000 0 0.1
13/05/2010
29.99
 37,590 29.78 30.21 29.78 2,200 0 0.3
12/05/2010
29.78
 83,580 30.21 30.21 29.78 30,000 4,490 3.5
11/05/2010
30.21
 56,300 29.99 30.43 29.99 27,790 0 3.9
10/05/2010
29.99
 104,070 29.99 30.21 29.78 53,410 0 7.5
07/05/2010
29.99
 87,700 30.21 30.21 29.78 14,900 15,000 0.0
06/05/2010
30.21
 146,390 30.21 30.43 30.21 40,630 0 5.7
05/05/2010
30.21
 70,660 29.99 30.43 29.99 55,600 0 7.8
04/05/2010
29.99
 83,730 30.21 30.64 29.99 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |