CTCP Xây dựng Coteccons (ctd)

80.40
2.20
(2.81%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |