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)
14/06/2010
26.92
 8,310 26.75 26.92 26.75 300 0 0.0
11/06/2010
26.75
 6,390 26.57 27.61 26.75 700 0 0.1
10/06/2010
26.57
 5,250 26.40 26.92 26.57 5,000 0 0.4
09/06/2010
26.40
 23,100 26.75 26.75 26.40 300 0 0.0
08/06/2010
26.75
 18,300 27.09 27.09 26.75 400 0 0.0
07/06/2010
27.09
 11,510 27.26 27.26 26.57 0 0 0
04/06/2010
27.26
 1,840 27.26 27.26 27.09 700 0 0.1
03/06/2010
27.26
 10,770 27.26 27.61 27.26 0 0 0
02/06/2010
27.26
 9,340 27.26 27.26 26.92 0 0 0
01/06/2010
27.26
 48,670 27.26 27.26 27.26 30,000 0 2.4
31/05/2010
27.26
 6,220 27.26 27.61 26.92 0 0 0
28/05/2010
27.26
 26,340 26.92 27.44 26.92 0 0 0
27/05/2010
26.92
 4,220 27.09 27.09 26.92 0 2,000 -0.2
26/05/2010
27.09
 7,510 27.09 27.09 26.57 200 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
27.09
 11,500 27.33 27.95 27.09 0 0 0
24/05/2010
27.33
 55,410 26.10 27.33 25.89 7,400 0 1.0
21/05/2010
26.10
 91,940 27.33 27.33 26.10 400 0 0.1
20/05/2010
27.33
 90,160 27.33 27.33 26.10 17,820 29,200 -1.5
19/05/2010
27.33
 32,160 28.15 28.15 27.33 1,450 0 0.2
18/05/2010
28.15
 29,180 28.15 28.57 27.95 120 0 0.0
17/05/2010
28.15
 58,570 28.77 28.77 28.15 0 3,540 -0.5
14/05/2010
28.77
 94,010 28.57 28.77 28.36 1,000 0 0.1
13/05/2010
28.57
 37,590 28.36 28.77 28.36 2,200 0 0.3
12/05/2010
28.36
 83,580 28.77 28.77 28.36 30,000 4,490 3.5
11/05/2010
28.77
 56,300 28.57 28.98 28.57 27,790 0 3.9
10/05/2010
28.57
 104,070 28.57 28.77 28.36 53,410 0 7.5
07/05/2010
28.57
 87,700 28.77 28.77 28.36 14,900 15,000 0.0
06/05/2010
28.77
 146,390 28.77 28.98 28.77 40,630 0 5.7
05/05/2010
28.77
 70,660 28.57 28.98 28.57 55,600 0 7.8
04/05/2010
28.57
 83,730 28.77 29.18 28.57 1,000 0 0.1
29/04/2010
28.77
 8,390 28.57 29.18 28.57 0 0 0
28/04/2010
28.57
 183,300 29.18 29.39 28.57 50,200 4,500 6.5
27/04/2010
29.18
 38,500 28.77 29.39 28.77 7,500 0 1.1
26/04/2010
28.77
 87,890 28.77 29.39 28.77 57,000 0 8.0
22/04/2010
28.77
 56,550 28.36 29.39 28.77 25,000 2,000 3.2
21/04/2010
28.36
 33,710 28.57 29.39 28.15 850 0 0.1
20/04/2010
28.57
 166,010 28.57 28.77 28.57 117,650 26,600 12.8
19/04/2010
28.57
 186,420 30.00 30.00 28.57 40,430 26,400 1.9
16/04/2010
30.00
 78,140 30.83 30.83 29.59 1,500 0 0.2
15/04/2010
30.83
 122,960 30.21 30.83 30.21 50,250 300 7.5
14/04/2010
30.21
 122,700 29.39 30.62 29.39 16,300 500 2.3
13/04/2010
29.39
 84,300 29.59 30.00 29.18 2,000 0 0.3
12/04/2010
29.59
 95,000 28.77 30.21 29.39 25,000 600 3.5
09/04/2010
28.77
 154,550 27.54 28.77 27.74 300 5,000 -0.7
08/04/2010
27.54
 74,500 26.92 27.95 27.13 1,350 0 0.2
07/04/2010
26.92
 30,820 26.92 27.13 26.92 500 0 0.1
06/04/2010
26.92
 40,360 26.92 27.13 26.92 21,800 2,700 2.5
05/04/2010
26.92
 43,160 27.13 27.13 26.92 0 0 0
02/04/2010
27.13
 13,970 27.13 27.33 27.13 0 0 0
01/04/2010
27.13
 36,590 26.92 27.13 26.72 4,150 0 0.5
31/03/2010
26.92
 64,210 26.51 27.54 26.51 14,170 1,400 1.7
30/03/2010
26.51
 17,990 26.72 26.72 26.31 0 0 0
29/03/2010
26.72
 57,010 26.92 26.92 26.72 30,610 0 4.0
26/03/2010
26.92
 56,070 26.51 26.92 26.72 49,500 0 6.4
25/03/2010
26.51
 88,700 26.92 26.92 26.31 51,870 3,000 6.3
24/03/2010
26.92
 33,630 26.51 26.92 26.51 29,500 0 3.8
23/03/2010
26.51
 62,820 26.72 26.72 26.51 53,530 0 6.9
22/03/2010
26.72
 40,470 26.51 26.92 26.51 23,220 0 3.0
19/03/2010
26.51
 24,750 26.92 26.92 26.51 0 0 0
18/03/2010
26.92
 23,950 26.51 26.92 25.89 0 0 0
17/03/2010
26.51
 49,390 26.92 27.13 26.51 10,000 0 1.3
16/03/2010
26.92
 27,360 27.33 27.33 26.51 0 0 0
15/03/2010
27.33
 73,330 27.33 27.74 27.33 10,000 200 1.3
12/03/2010
27.33
 98,600 26.72 27.54 26.72 10,690 300 1.4
11/03/2010
26.72
 32,350 26.72 26.92 26.72 10,000 0 1.3
10/03/2010
26.72
 36,990 26.72 26.92 26.72 12,000 0 1.6
09/03/2010
26.72
 25,410 26.51 26.92 26.72 0 400 -0.1
08/03/2010
26.51
 91,250 27.13 27.13 26.51 27,000 2,400 3.2
05/03/2010
27.13
 109,850 26.72 27.13 26.72 70,900 0 9.3
04/03/2010
26.72
 116,590 26.72 26.92 26.31 37,760 500 4.8
03/03/2010
26.72
 141,170 26.31 26.92 26.31 43,240 500 5.6
02/03/2010
26.31
 88,550 26.51 26.72 26.31 20,400 0 2.6
01/03/2010
26.51
 112,400 26.51 27.13 26.51 31,600 6,050 3.3
26/02/2010
26.51
 308,040 25.28 26.51 25.69 190,140 0 24.5
25/02/2010
25.28
 272,450 24.25 25.28 24.46 122,690 0 14.7
24/02/2010
24.25
 206,860 23.43 24.46 23.43 155,860 0 18.3
23/02/2010
23.43
 32,960 24.04 24.04 23.43 0 0 0
22/02/2010
24.04
 92,840 24.04 24.46 23.84 23,440 0 2.8
12/02/2010
24.04
 22,770 23.84 24.04 23.63 0 0 0
11/02/2010
23.84
 27,900 23.84 23.84 23.63 1,000 0 0.1
10/02/2010
23.84
 69,350 23.22 23.84 22.20 33,000 0 3.8
09/02/2010
23.22
 51,680 23.22 23.43 22.81 20 100 -0.0
08/02/2010
23.22
 39,450 23.43 23.63 23.22 0 0 0
05/02/2010
23.43
 82,160 24.04 24.04 23.43 32,000 500 3.6
04/02/2010
24.04
 58,630 24.04 24.04 23.84 24,200 1,000 2.7
03/02/2010
24.04
 26,300 24.04 24.04 23.63 1,100 0 0.1
02/02/2010
24.04
 77,170 23.43 24.04 23.43 30,800 0 3.5
01/02/2010
23.43
 110,270 22.40 23.43 23.02 25,500 4,870 2.3
29/01/2010
22.40
 105,920 21.37 22.40 21.17 29,000 0 3.1
28/01/2010
21.37
 30,680 22.40 22.40 21.37 200 1,430 -0.1
27/01/2010
22.40
 28,850 23.43 23.43 22.40 200 0 0.0
26/01/2010
23.43
 67,000 22.40 23.43 23.02 100 17,690 -2.0
25/01/2010
22.40
 33,450 23.43 23.43 22.40 100 0 0.0
22/01/2010
23.43
 19,190 23.43 23.43 23.02 2,000 0 0.2
21/01/2010
23.43
 212,560 23.43 23.84 23.22 60,000 2,700 6.6
20/01/2010
23.43
 137,060 23.43 23.43 23.43 120 0 0.0
30/11/-0001
17.41
 806,300 17.32 17.51 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |