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)
13/12/2010
24.34
 10,850 24.34 25.04 24.34 1,300 0 0.1
10/12/2010
24.34
 83,600 23.47 24.34 23.99 77,900 0 5.4
09/12/2010
23.47
 9,000 23.29 23.47 23.29 7,000 0 0.5
08/12/2010
23.29
 42,320 24.34 24.34 23.29 20,000 0 1.3
07/12/2010
24.34
 9,370 24.34 24.34 23.82 5,900 2,700 0.2
06/12/2010
24.34
 14,820 24.34 24.52 24.34 261,000 251,000 0.7
03/12/2010
24.34
 49,090 23.47 24.34 23.82 39,150 0 2.7
02/12/2010
23.47
 14,000 22.94 23.47 23.12 12,000 0 0.8
01/12/2010
22.94
 12,620 22.94 23.12 22.77 4,440 0 0.3
30/11/2010
22.94
 12,500 22.77 23.12 22.77 10,000 0 0.7
29/11/2010
22.77
 18,080 22.42 22.77 21.37 15,000 0 1.0
26/11/2010
22.42
 1,400 22.24 22.42 22.24 315,000 315,000 0
25/11/2010
22.24
 29,310 22.07 22.24 22.07 20,000 0 1.3
24/11/2010
22.07
 660 22.07 22.07 22.07 0 0 0
23/11/2010
22.07
 70 22.07 22.07 21.89 0 0 0
22/11/2010
22.07
 17,720 22.07 22.07 21.02 10,000 0 0.6
19/11/2010
22.07
 7,040 22.07 22.07 21.02 5,000 0 0.3
18/11/2010
22.07
 27,930 21.02 22.07 20.67 9,930 0 0.6
17/11/2010
21.02
 1,590 20.84 21.02 21.02 332,000 332,000 0
16/11/2010
20.84
 37,130 21.72 21.72 20.67 18,720 30,210 -0.7
15/11/2010
21.72
 3,480 21.72 22.07 21.72 1,320 0 0.1
12/11/2010
21.72
 90,730 22.77 22.77 21.72 23,440 35,400 -0.7
11/11/2010
22.77
 28,850 23.29 23.29 22.59 8,780 0 0.6
10/11/2010
23.29
 15,230 23.64 23.64 23.12 0 5,000 -0.3
09/11/2010
23.64
 6,720 23.47 23.64 23.12 318,000 313,000 0.3
08/11/2010
23.47
 4,460 23.82 23.82 23.12 0 0 0
05/11/2010
23.82
 18,820 23.29 23.82 23.29 18,170 0 1.2
04/11/2010
23.29
 4,620 23.12 23.29 23.12 0 0 0
03/11/2010
23.12
 16,730 23.12 23.12 23.12 430 0 0.0
02/11/2010
23.12
 19,000 23.12 23.12 23.12 0 3,000 -0.2
01/11/2010
23.12
 14,300 23.47 23.47 23.12 2,700 4,250 -0.1
29/10/2010
23.47
 9,500 23.64 23.64 23.47 255,000 258,660 -0.2
28/10/2010
23.64
 1,400 23.82 23.82 23.64 0 500 -0.0
27/10/2010
23.82
 1,210 23.99 23.99 23.47 500 650 -0.0
26/10/2010
23.99
 29,920 23.64 23.99 23.12 25,000 16,100 0.6
25/10/2010
23.64
 1,470 23.47 23.64 22.42 0 560 -0.0
22/10/2010
23.47
 4,560 23.64 23.82 23.47 100 1,900 -0.1
21/10/2010
23.64
 17,770 23.82 23.82 23.12 17,300 9,390 0.5
20/10/2010
23.82
 20 23.82 23.82 23.82 0 0 0
19/10/2010
23.82
 1,100 23.47 23.82 23.82 100 0 0.0
18/10/2010
23.47
 9,750 23.99 23.99 23.12 5,000 1,200 0.3
15/10/2010
23.99
 19,400 24.17 24.17 23.29 7,500 4,300 0.2
14/10/2010
24.17
 2,400 24.17 24.34 24.17 0 100 -0.0
13/10/2010
24.17
 14,700 23.82 24.17 22.94 7,030 1,980 0.4
12/10/2010
23.82
 1,800 24.34 24.34 23.82 0 600 -0.0
11/10/2010
24.34
 12,870 24.34 24.52 24.34 150 1,220 -0.1
08/10/2010
24.34
 19,700 24.34 24.52 24.34 15,250 4,000 0.8
07/10/2010
24.34
 27,610 24.17 24.52 24.34 21,500 5,000 1.2
06/10/2010
24.17
 22,100 24.17 24.52 24.17 11,000 4,000 0.5
05/10/2010
24.17
 27,650 24.52 24.52 24.17 0 17,060 -1.2
04/10/2010
24.52
 20,790 24.69 24.69 23.47 0 100 -0.0
01/10/2010
24.69
 5,000 24.69 24.69 24.69 0 5,000 -0.4
30/09/2010
24.69
 3,000 24.87 24.87 24.69 0 0 0
29/09/2010
24.87
 20,310 24.87 24.87 24.52 16,140 0 1.1
28/09/2010
24.87
 15,410 24.52 24.87 24.34 8,290 0 0.6
27/09/2010
24.52
 10,020 24.69 24.69 24.34 6,000 0 0.4
24/09/2010
24.69
 6,310 25.04 25.04 24.69 4,320 0 0.3
23/09/2010
25.04
 43,400 24.87 25.22 24.87 30,000 0 2.1
22/09/2010
24.87
 29,380 25.04 25.22 24.87 19,800 0 1.4
21/09/2010
25.04
 7,970 25.04 25.22 24.87 0 0 0
20/09/2010
25.04
 6,310 25.04 25.22 25.04 0 0 0
17/09/2010
25.04
 4,750 24.87 25.04 24.87 0 0 0
16/09/2010
24.87
 24,980 24.87 24.87 24.17 20,200 12,500 0.5
15/09/2010
24.87
 2,670 24.87 24.87 24.69 0 0 0
14/09/2010
24.87
 20,670 24.69 25.04 24.69 14,300 3,420 0.8
13/09/2010
24.69
 4,540 24.69 25.04 23.82 1,000 0 0.1
10/09/2010
24.69
 4,180 24.34 24.87 24.69 2,500 0 0.2
09/09/2010
24.34
 1,350 25.04 25.04 24.34 500 0 0.0
08/09/2010
25.04
 11,240 25.22 25.22 24.52 2,500 0 0.2
07/09/2010
25.22
 12,530 25.39 25.57 25.22 0 200 -0.0
06/09/2010
25.39
 2,870 25.22 25.92 25.39 50 0 0.0
01/09/2010
25.22
 11,980 24.52 25.39 24.52 0 0 0
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2010
24.52
 78,290 23.47 24.52 23.12 59,700 47,500 0.9
30/08/2010
23.47
 19,330 22.43 23.47 22.78 500 830 -0.0
27/08/2010
22.43
 14,530 22.43 22.60 21.74 0 10,500 -0.7
26/08/2010
22.43
 33,630 22.43 22.43 21.57 16,490 0 1.1
25/08/2010
22.43
 66,770 23.47 23.47 22.43 40,700 0 2.6
24/08/2010
23.47
 30,030 24.68 24.68 23.47 21,570 6,500 1.0
23/08/2010
24.68
 1,400 24.68 24.85 24.50 0 0 0
20/08/2010
24.68
 10 24.85 24.85 24.68 0 0 0
19/08/2010
24.85
 40 24.50 24.85 24.50 0 0 0
18/08/2010
24.50
 4,350 24.50 25.37 24.50 200 0 0.0
17/08/2010
24.50
 630 25.54 25.54 24.50 0 0 0
16/08/2010
25.54
 36,710 25.19 25.54 25.19 35,700 0 2.6
13/08/2010
25.19
 30,790 25.19 25.19 24.16 20,400 100 1.5
12/08/2010
25.19
 28,690 25.54 25.54 24.33 98,866 74,066 1.7
11/08/2010
25.54
 2,000 25.19 25.54 25.54 0 0 0
10/08/2010
25.19
 6,930 25.02 25.54 24.16 1,100 0 0.1
09/08/2010
25.02
 16,710 25.54 25.54 25.02 11,080 0 0.8
06/08/2010
25.54
 3,620 25.88 25.88 25.19 1,420 200 0.1
05/08/2010
25.88
 25,650 25.88 26.06 25.88 21,450 0 1.6
04/08/2010
25.88
 10,390 26.06 26.23 25.88 2,290 0 0.2
03/08/2010
26.06
 19,220 25.88 26.23 25.88 19,020 0 1.4
02/08/2010
25.88
 14,850 25.88 26.57 25.88 203,343 0 15.8
30/07/2010
25.88
 17,200 25.88 26.23 25.88 15,000 0 1.1
29/07/2010
25.88
 10,100 25.88 25.88 25.19 10,000 100 0.7
28/07/2010
25.88
 15,160 26.06 26.06 25.19 15,110 0 1.1
27/07/2010
26.06
 22,790 25.88 26.23 25.02 18,200 5,140 1.0
26/07/2010
25.88
 6,830 25.88 25.88 25.88 6,830 800 0.5
23/07/2010
25.88
 9,830 25.54 26.57 25.19 6,920 1,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |