CTCP Xây dựng Coteccons (ctd)

77.30
0.40
(0.52%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
25.54
 11,380 26.06 26.06 25.54 0 3,000 -0.2
21/07/2010
26.06
 1,300 26.92 26.92 26.06 200 0 0.0
20/07/2010
26.92
 6,260 26.06 26.92 25.71 4,430 0 0.3
19/07/2010
26.06
 10,840 26.06 26.06 25.88 1,620 0 0.1
16/07/2010
26.06
 3,210 26.57 26.92 26.06 0 0 0
15/07/2010
26.57
 600 26.92 26.92 26.57 0 0 0
14/07/2010
26.92
 26,370 26.92 26.92 26.57 25,200 0 2.0
13/07/2010
26.92
 11,710 26.92 26.92 26.40 11,510 0 0.9
12/07/2010
26.92
 250 25.88 26.92 26.92 250 0 0.0
09/07/2010
25.88
 1,680 26.92 26.92 25.88 100 0 0.0
08/07/2010
26.92
 100 25.88 26.92 26.92 100 0 0.0
07/07/2010
25.88
 26,850 26.92 26.92 25.88 900 4,050 -0.2
06/07/2010
26.92
 10,670 27.09 27.26 26.92 7,000 3,000 0.3
05/07/2010
27.09
 9,560 27.61 27.61 26.23 7,700 0 0.6
02/07/2010
27.61
 4,020 27.95 27.95 27.26 10 0 0.0
01/07/2010
27.95
 2,500 28.13 28.13 27.61 0 0 0
30/06/2010
28.13
 52,080 28.82 28.82 27.44 100 0 0.0
29/06/2010
28.82
 36,440 28.30 28.82 27.61 0 0 0
28/06/2010
28.30
 30,840 27.09 28.30 26.40 100 0 0.0
25/06/2010
27.09
 2,100 27.09 27.09 27.09 0 0 0
24/06/2010
27.09
 26,460 26.57 27.09 26.57 10,000 0 0.8
23/06/2010
26.57
 1,580 26.92 26.92 26.57 100,180 0 7.8
22/06/2010
26.92
 26,120 26.92 26.92 26.23 25,000 100 1.9
21/06/2010
26.92
 23,520 26.92 27.26 26.92 1,400 0 0.1
18/06/2010
26.92
 19,950 27.09 27.09 26.92 1,400 0 0.1
17/06/2010
27.09
 23,630 27.09 27.09 27.09 113,100 111,100 0.2
16/06/2010
27.09
 3,760 26.92 27.26 27.09 0 0 0
15/06/2010
26.92
 24,640 26.92 27.09 26.92 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |