CTCP Xây dựng Coteccons (ctd)

58
0
(0%)
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
(2026-08-12) 		-4.50 -7.09% 4,659,800 -94,270 0
58
63.50
58
2 tháng
(2026-07-13) 		-8.60 -12.72% 14,562,500 176,058 0
55.10
67.60
58
3 tháng
(2026-06-15) 		-13.30 -18.40% 24,799,900 1,696,566 0
55.10
73.60
58
6 tháng
(2026-03-16) 		-19.86 -25.18% 84,227,500 -2,041,150 42.2
55.10
87.20
58
12 tháng
(2025-09-16) 		-14.42 -19.64% 197,491,600 -260,650 197.7
55.10
92.78
58
24 tháng
(2024-09-23) 		4.78 8.81% 473,794,400 311,138 298.8
54.22
92.78
58
36 tháng
(2023-09-27) 		17.27 41.39% 819,156,900 1,907,924 425.5
40.71
92.78
58
60 tháng
(2021-10-07) 		12.30 26.35% 1,156,062,300 1,842,832 380.3
16.69
92.78
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/12/2010
23.18
 9,370 23.18 23.18 22.68 5,900 2,700 0.2
06/12/2010
23.18
 14,820 23.18 23.35 23.18 261,000 251,000 0.7
03/12/2010
23.18
 49,090 22.35 23.18 22.68 39,150 0 2.7
02/12/2010
22.35
 14,000 21.85 22.35 22.02 12,000 0 0.8
01/12/2010
21.85
 12,620 21.85 22.02 21.68 4,440 0 0.3
30/11/2010
21.85
 12,500 21.68 22.02 21.68 10,000 0 0.7
29/11/2010
21.68
 18,080 21.35 21.68 20.35 15,000 0 1.0
26/11/2010
21.35
 1,400 21.18 21.35 21.18 315,000 315,000 0
25/11/2010
21.18
 29,310 21.02 21.18 21.02 20,000 0 1.3
24/11/2010
21.02
 660 21.02 21.02 21.02 0 0 0
23/11/2010
21.02
 70 21.02 21.02 20.85 0 0 0
22/11/2010
21.02
 17,720 21.02 21.02 20.02 10,000 0 0.6
19/11/2010
21.02
 7,040 21.02 21.02 20.02 5,000 0 0.3
18/11/2010
21.02
 27,930 20.02 21.02 19.68 9,930 0 0.6
17/11/2010
20.02
 1,590 19.85 20.02 20.02 332,000 332,000 0
16/11/2010
19.85
 37,130 20.68 20.68 19.68 18,720 30,210 -0.7
15/11/2010
20.68
 3,480 20.68 21.02 20.68 1,320 0 0.1
12/11/2010
20.68
 90,730 21.68 21.68 20.68 23,440 35,400 -0.7
11/11/2010
21.68
 28,850 22.18 22.18 21.52 8,780 0 0.6
10/11/2010
22.18
 15,230 22.52 22.52 22.02 0 5,000 -0.3
09/11/2010
22.52
 6,720 22.35 22.52 22.02 318,000 313,000 0.3
08/11/2010
22.35
 4,460 22.68 22.68 22.02 0 0 0
05/11/2010
22.68
 18,820 22.18 22.68 22.18 18,170 0 1.2
04/11/2010
22.18
 4,620 22.02 22.18 22.02 0 0 0
03/11/2010
22.02
 16,730 22.02 22.02 22.02 430 0 0.0
02/11/2010
22.02
 19,000 22.02 22.02 22.02 0 3,000 -0.2
01/11/2010
22.02
 14,300 22.35 22.35 22.02 2,700 4,250 -0.1
29/10/2010
22.35
 9,500 22.52 22.52 22.35 255,000 258,660 -0.2
28/10/2010
22.52
 1,400 22.68 22.68 22.52 0 500 -0.0
27/10/2010
22.68
 1,210 22.85 22.85 22.35 500 650 -0.0
26/10/2010
22.85
 29,920 22.52 22.85 22.02 25,000 16,100 0.6
25/10/2010
22.52
 1,470 22.35 22.52 21.35 0 560 -0.0
22/10/2010
22.35
 4,560 22.52 22.68 22.35 100 1,900 -0.1
21/10/2010
22.52
 17,770 22.68 22.68 22.02 17,300 9,390 0.5
20/10/2010
22.68
 20 22.68 22.68 22.68 0 0 0
19/10/2010
22.68
 1,100 22.35 22.68 22.68 100 0 0.0
18/10/2010
22.35
 9,750 22.85 22.85 22.02 5,000 1,200 0.3
15/10/2010
22.85
 19,400 23.02 23.02 22.18 7,500 4,300 0.2
14/10/2010
23.02
 2,400 23.02 23.18 23.02 0 100 -0.0
13/10/2010
23.02
 14,700 22.68 23.02 21.85 7,030 1,980 0.4
12/10/2010
22.68
 1,800 23.18 23.18 22.68 0 600 -0.0
11/10/2010
23.18
 12,870 23.18 23.35 23.18 150 1,220 -0.1
08/10/2010
23.18
 19,700 23.18 23.35 23.18 15,250 4,000 0.8
07/10/2010
23.18
 27,610 23.02 23.35 23.18 21,500 5,000 1.2
06/10/2010
23.02
 22,100 23.02 23.35 23.02 11,000 4,000 0.5
05/10/2010
23.02
 27,650 23.35 23.35 23.02 0 17,060 -1.2
04/10/2010
23.35
 20,790 23.52 23.52 22.35 0 100 -0.0
01/10/2010
23.52
 5,000 23.52 23.52 23.52 0 5,000 -0.4
30/09/2010
23.52
 3,000 23.68 23.68 23.52 0 0 0
29/09/2010
23.68
 20,310 23.68 23.68 23.35 16,140 0 1.1
28/09/2010
23.68
 15,410 23.35 23.68 23.18 8,290 0 0.6
27/09/2010
23.35
 10,020 23.52 23.52 23.18 6,000 0 0.4
24/09/2010
23.52
 6,310 23.85 23.85 23.52 4,320 0 0.3
23/09/2010
23.85
 43,400 23.68 24.02 23.68 30,000 0 2.1
22/09/2010
23.68
 29,380 23.85 24.02 23.68 19,800 0 1.4
21/09/2010
23.85
 7,970 23.85 24.02 23.68 0 0 0
20/09/2010
23.85
 6,310 23.85 24.02 23.85 0 0 0
17/09/2010
23.85
 4,750 23.68 23.85 23.68 0 0 0
16/09/2010
23.68
 24,980 23.68 23.68 23.02 20,200 12,500 0.5
15/09/2010
23.68
 2,670 23.68 23.68 23.52 0 0 0
14/09/2010
23.68
 20,670 23.52 23.85 23.52 14,300 3,420 0.8
13/09/2010
23.52
 4,540 23.52 23.85 22.68 1,000 0 0.1
10/09/2010
23.52
 4,180 23.18 23.68 23.52 2,500 0 0.2
09/09/2010
23.18
 1,350 23.85 23.85 23.18 500 0 0.0
08/09/2010
23.85
 11,240 24.02 24.02 23.35 2,500 0 0.2
07/09/2010
24.02
 12,530 24.18 24.35 24.02 0 200 -0.0
06/09/2010
24.18
 2,870 24.02 24.69 24.18 50 0 0.0
01/09/2010
24.02
 11,980 23.35 24.18 23.35 0 0 0
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2010
23.35
 78,290 22.35 23.35 22.02 59,700 47,500 0.9
30/08/2010
22.35
 19,330 21.36 22.35 21.69 500 830 -0.0
27/08/2010
21.36
 14,530 21.36 21.53 20.71 0 10,500 -0.7
26/08/2010
21.36
 33,630 21.36 21.36 20.54 16,490 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |