CTCP Xây dựng Coteccons (ctd)

60.40
1.30
(2.20%)
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
(2026-06-30) 		-15.30 -21.05% 11,592,300 1,510,790 0
55.10
72.70
59.10
2 tháng
(2026-06-01) 		-14.80 -20.50% 20,907,900 2,249,104 0
55.10
73.60
59.10
3 tháng
(2026-05-04) 		-28.60 -33.26% 48,476,400 -2,419,039 0
55.10
86.60
59.10
6 tháng
(2026-02-02) 		-17.55 -23.42% 100,016,000 -1,670,427 49.5
55.10
87.20
59.10
12 tháng
(2025-08-04) 		-15.39 -21.14% 215,670,200 -804,627 129.0
55.10
92.78
59.10
24 tháng
(2024-08-09) 		3.26 6.03% 479,313,900 328,561 280.7
52.11
92.78
59.10
36 tháng
(2023-08-15) 		13.09 29.54% 839,780,300 2,931,647 470.9
38.75
92.78
59.10
60 tháng
(2021-08-25) 		14.85 34.91% 1,157,487,100 3,083,955 445.5
16.69
92.78
59.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/01/2011
22.68
 28,490 22.52 22.68 21.52 0 25,880 -1.7
27/01/2011
22.52
 4,250 22.68 22.68 22.52 0 1,000 -0.1
26/01/2011
22.68
 8,710 22.35 23.02 22.68 200 0 0.0
25/01/2011
22.35
 6,620 22.68 22.68 22.35 100 0 0.0
24/01/2011
22.68
 7,030 23.02 23.02 22.68 0 0 0
21/01/2011
23.02
 21,020 23.18 23.18 23.02 20,000 20,000 0
20/01/2011
23.18
 58,600 22.85 23.18 21.85 53,000 36,480 1.2
19/01/2011
22.85
 1,000 22.85 22.85 22.85 0 1,000 -0.1
18/01/2011
22.85
 17,010 22.85 22.85 22.68 3,000 17,010 -1.0
17/01/2011
22.85
 840 22.85 22.85 22.02 0 510 -0.0
14/01/2011
22.85
 10 22.85 22.85 22.85 0 10 -0.0
13/01/2011
22.85
 1,390 22.68 22.85 22.85 0 0 0
12/01/2011
22.68
 24,720 22.68 22.68 22.68 7,850 320,000 -21.1
11/01/2011
22.68
 15,530 23.02 23.02 22.35 4,330 9,830 -0.4
10/01/2011
23.02
 7,430 23.02 23.02 22.52 1,170 7,000 -0.4
07/01/2011
23.02
 400 23.02 23.02 22.52 0 0 0
06/01/2011
23.02
 3,050 22.52 23.02 22.35 410 0 0.0
05/01/2011
22.52
 18,100 22.85 22.85 22.52 0 10,000 -0.7
04/01/2011
22.85
 15,000 23.35 23.35 22.68 0 0 0
31/12/2010
23.35
 15,780 23.18 23.35 23.02 0 6,380 -0.4
30/12/2010
23.18
 40,000 23.02 23.18 23.02 0 25,000 -1.7
29/12/2010
23.02
 32,050 23.35 23.35 23.02 0 25,000 -1.8
28/12/2010
23.35
 7,000 23.35 23.35 23.35 0 6,000 -0.4
27/12/2010
23.35
 0 23.35 23.35 23.35 0 0 0
24/12/2010
23.35
 9,650 23.02 23.35 22.35 2,020 2,450 -0.0
23/12/2010
23.02
 5,550 23.68 23.68 23.02 0 0 0
22/12/2010
23.68
 24,300 23.68 23.68 23.52 24,060 170 1.7
21/12/2010
23.68
 24,160 23.68 23.68 23.02 22,730 10,000 0.9
20/12/2010
23.68
 12,740 23.02 23.68 23.02 690 200 0.0
17/12/2010
23.02
 17,510 23.02 23.02 23.02 10,000 0 0.7
16/12/2010
23.02
 5,620 23.35 23.35 22.68 5,000 0 0.3
15/12/2010
23.35
 40,200 23.35 23.35 23.35 38,000 31,950 0.4
14/12/2010
23.35
 25,040 23.18 23.35 22.35 308,000 289,000 1.3
13/12/2010
23.18
 10,850 23.18 23.85 23.18 1,300 0 0.1
10/12/2010
23.18
 83,600 22.35 23.18 22.85 77,900 0 5.4
09/12/2010
22.35
 9,000 22.18 22.35 22.18 7,000 0 0.5
08/12/2010
22.18
 42,320 23.18 23.18 22.18 20,000 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |