CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2010
26.42
 2,670 26.42 26.42 26.24 0 0 0
14/09/2010
26.42
 20,670 26.24 26.61 26.24 14,300 3,420 0.8
13/09/2010
26.24
 4,540 26.24 26.61 25.30 1,000 0 0.1
10/09/2010
26.24
 4,180 25.86 26.42 26.24 2,500 0 0.2
09/09/2010
25.86
 1,350 26.61 26.61 25.86 500 0 0.0
08/09/2010
26.61
 11,240 26.79 26.79 26.05 2,500 0 0.2
07/09/2010
26.79
 12,530 26.98 27.17 26.79 0 200 -0.0
06/09/2010
26.98
 2,870 26.79 27.54 26.98 50 0 0.0
01/09/2010
26.79
 11,980 26.05 26.98 26.05 0 0 0
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2010
26.05
 78,290 24.93 26.05 24.56 59,700 47,500 0.9
30/08/2010
24.93
 19,330 23.83 24.93 24.20 500 830 -0.0
27/08/2010
23.83
 14,530 23.83 24.02 23.10 0 10,500 -0.7
26/08/2010
23.83
 33,630 23.83 23.83 22.92 16,490 0 1.1
25/08/2010
23.83
 66,770 24.93 24.93 23.83 40,700 0 2.6
24/08/2010
24.93
 30,030 26.22 26.22 24.93 21,570 6,500 1.0
23/08/2010
26.22
 1,400 26.22 26.40 26.03 0 0 0
20/08/2010
26.22
 10 26.40 26.40 26.22 0 0 0
19/08/2010
26.40
 40 26.03 26.40 26.03 0 0 0
18/08/2010
26.03
 4,350 26.03 26.95 26.03 200 0 0.0
17/08/2010
26.03
 630 27.13 27.13 26.03 0 0 0
16/08/2010
27.13
 36,710 26.77 27.13 26.77 35,700 0 2.6
13/08/2010
26.77
 30,790 26.77 26.77 25.67 20,400 100 1.5
12/08/2010
26.77
 28,690 27.13 27.13 25.85 98,866 74,066 1.7
11/08/2010
27.13
 2,000 26.77 27.13 27.13 0 0 0
10/08/2010
26.77
 6,930 26.58 27.13 25.67 1,100 0 0.1
09/08/2010
26.58
 16,710 27.13 27.13 26.58 11,080 0 0.8
06/08/2010
27.13
 3,620 27.50 27.50 26.77 1,420 200 0.1
05/08/2010
27.50
 25,650 27.50 27.68 27.50 21,450 0 1.6
04/08/2010
27.50
 10,390 27.68 27.87 27.50 2,290 0 0.2
03/08/2010
27.68
 19,220 27.50 27.87 27.50 19,020 0 1.4
02/08/2010
27.50
 14,850 27.50 28.23 27.50 203,343 0 15.8
30/07/2010
27.50
 17,200 27.50 27.87 27.50 15,000 0 1.1
29/07/2010
27.50
 10,100 27.50 27.50 26.77 10,000 100 0.7
28/07/2010
27.50
 15,160 27.68 27.68 26.77 15,110 0 1.1
27/07/2010
27.68
 22,790 27.50 27.87 26.58 18,200 5,140 1.0
26/07/2010
27.50
 6,830 27.50 27.50 27.50 6,830 800 0.5
23/07/2010
27.50
 9,830 27.13 28.23 26.77 6,920 1,700 0.4
22/07/2010
27.13
 11,380 27.68 27.68 27.13 0 3,000 -0.2
21/07/2010
27.68
 1,300 28.60 28.60 27.68 200 0 0.0
20/07/2010
28.60
 6,260 27.68 28.60 27.32 4,430 0 0.3
19/07/2010
27.68
 10,840 27.68 27.68 27.50 1,620 0 0.1
16/07/2010
27.68
 3,210 28.23 28.60 27.68 0 0 0
15/07/2010
28.23
 600 28.60 28.60 28.23 0 0 0
14/07/2010
28.60
 26,370 28.60 28.60 28.23 25,200 0 2.0
13/07/2010
28.60
 11,710 28.60 28.60 28.05 11,510 0 0.9
12/07/2010
28.60
 250 27.50 28.60 28.60 250 0 0.0
09/07/2010
27.50
 1,680 28.60 28.60 27.50 100 0 0.0
08/07/2010
28.60
 100 27.50 28.60 28.60 100 0 0.0
07/07/2010
27.50
 26,850 28.60 28.60 27.50 900 4,050 -0.2
06/07/2010
28.60
 10,670 28.78 28.97 28.60 7,000 3,000 0.3
05/07/2010
28.78
 9,560 29.33 29.33 27.87 7,700 0 0.6
02/07/2010
29.33
 4,020 29.70 29.70 28.97 10 0 0.0
01/07/2010
29.70
 2,500 29.88 29.88 29.33 0 0 0
30/06/2010
29.88
 52,080 30.62 30.62 29.15 100 0 0.0
29/06/2010
30.62
 36,440 30.07 30.62 29.33 0 0 0
28/06/2010
30.07
 30,840 28.78 30.07 28.05 100 0 0.0
25/06/2010
28.78
 2,100 28.78 28.78 28.78 0 0 0
24/06/2010
28.78
 26,460 28.23 28.78 28.23 10,000 0 0.8
23/06/2010
28.23
 1,580 28.60 28.60 28.23 100,180 0 7.8
22/06/2010
28.60
 26,120 28.60 28.60 27.87 25,000 100 1.9
21/06/2010
28.60
 23,520 28.60 28.97 28.60 1,400 0 0.1
18/06/2010
28.60
 19,950 28.78 28.78 28.60 1,400 0 0.1
17/06/2010
28.78
 23,630 28.78 28.78 28.78 113,100 111,100 0.2
16/06/2010
28.78
 3,760 28.60 28.97 28.78 0 0 0
15/06/2010
28.60
 24,640 28.60 28.78 28.60 300 0 0.0
14/06/2010
28.60
 8,310 28.42 28.60 28.42 300 0 0.0
11/06/2010
28.42
 6,390 28.23 29.33 28.42 700 0 0.1
10/06/2010
28.23
 5,250 28.05 28.60 28.23 5,000 0 0.4
09/06/2010
28.05
 23,100 28.42 28.42 28.05 300 0 0.0
08/06/2010
28.42
 18,300 28.78 28.78 28.42 400 0 0.0
07/06/2010
28.78
 11,510 28.97 28.97 28.23 0 0 0
04/06/2010
28.97
 1,840 28.97 28.97 28.78 700 0 0.1
03/06/2010
28.97
 10,770 28.97 29.33 28.97 0 0 0
02/06/2010
28.97
 9,340 28.97 28.97 28.60 0 0 0
01/06/2010
28.97
 48,670 28.97 28.97 28.97 30,000 0 2.4
31/05/2010
28.97
 6,220 28.97 29.33 28.60 0 0 0
28/05/2010
28.97
 26,340 28.60 29.15 28.60 0 0 0
27/05/2010
28.60
 4,220 28.78 28.78 28.60 0 2,000 -0.2
26/05/2010
28.78
 7,510 28.78 28.78 28.23 200 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
28.78
 11,500 29.04 29.70 28.78 0 0 0
24/05/2010
29.04
 55,410 27.73 29.04 27.51 7,400 0 1.0
21/05/2010
27.73
 91,940 29.04 29.04 27.73 400 0 0.1
20/05/2010
29.04
 90,160 29.04 29.04 27.73 17,820 29,200 -1.5
19/05/2010
29.04
 32,160 29.91 29.91 29.04 1,450 0 0.2
18/05/2010
29.91
 29,180 29.91 30.35 29.69 120 0 0.0
17/05/2010
29.91
 58,570 30.57 30.57 29.91 0 3,540 -0.5
14/05/2010
30.57
 94,010 30.35 30.57 30.13 1,000 0 0.1
13/05/2010
30.35
 37,590 30.13 30.57 30.13 2,200 0 0.3
12/05/2010
30.13
 83,580 30.57 30.57 30.13 30,000 4,490 3.5
11/05/2010
30.57
 56,300 30.35 30.79 30.35 27,790 0 3.9
10/05/2010
30.35
 104,070 30.35 30.57 30.13 53,410 0 7.5
07/05/2010
30.35
 87,700 30.57 30.57 30.13 14,900 15,000 0.0
06/05/2010
30.57
 146,390 30.57 30.79 30.57 40,630 0 5.7
05/05/2010
30.57
 70,660 30.35 30.79 30.35 55,600 0 7.8
04/05/2010
30.35
 83,730 30.57 31.00 30.35 1,000 0 0.1
29/04/2010
30.57
 8,390 30.35 31.00 30.35 0 0 0
28/04/2010
30.35
 183,300 31.00 31.22 30.35 50,200 4,500 6.5
27/04/2010
31.00
 38,500 30.57 31.22 30.57 7,500 0 1.1
26/04/2010
30.57
 87,890 30.57 31.22 30.57 57,000 0 8.0
22/04/2010
30.57
 56,550 30.13 31.22 30.57 25,000 2,000 3.2

Chính sách bảo mật | Điều khoản sử dụng |