CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2010
21.36
 66,770 22.35 22.35 21.36 40,700 0 2.6
24/08/2010
22.35
 30,030 23.50 23.50 22.35 21,570 6,500 1.0
23/08/2010
23.50
 1,400 23.50 23.66 23.34 0 0 0
20/08/2010
23.50
 10 23.66 23.66 23.50 0 0 0
19/08/2010
23.66
 40 23.34 23.66 23.34 0 0 0
18/08/2010
23.34
 4,350 23.34 24.16 23.34 200 0 0.0
17/08/2010
23.34
 630 24.32 24.32 23.34 0 0 0
16/08/2010
24.32
 36,710 23.99 24.32 23.99 35,700 0 2.6
13/08/2010
23.99
 30,790 23.99 23.99 23.01 20,400 100 1.5
12/08/2010
23.99
 28,690 24.32 24.32 23.17 98,866 74,066 1.7
11/08/2010
24.32
 2,000 23.99 24.32 24.32 0 0 0
10/08/2010
23.99
 6,930 23.83 24.32 23.01 1,100 0 0.1
09/08/2010
23.83
 16,710 24.32 24.32 23.83 11,080 0 0.8
06/08/2010
24.32
 3,620 24.65 24.65 23.99 1,420 200 0.1
05/08/2010
24.65
 25,650 24.65 24.82 24.65 21,450 0 1.6
04/08/2010
24.65
 10,390 24.82 24.98 24.65 2,290 0 0.2
03/08/2010
24.82
 19,220 24.65 24.98 24.65 19,020 0 1.4
02/08/2010
24.65
 14,850 24.65 25.31 24.65 203,343 0 15.8
30/07/2010
24.65
 17,200 24.65 24.98 24.65 15,000 0 1.1
29/07/2010
24.65
 10,100 24.65 24.65 23.99 10,000 100 0.7
28/07/2010
24.65
 15,160 24.82 24.82 23.99 15,110 0 1.1
27/07/2010
24.82
 22,790 24.65 24.98 23.83 18,200 5,140 1.0
26/07/2010
24.65
 6,830 24.65 24.65 24.65 6,830 800 0.5
23/07/2010
24.65
 9,830 24.32 25.31 23.99 6,920 1,700 0.4
22/07/2010
24.32
 11,380 24.82 24.82 24.32 0 3,000 -0.2
21/07/2010
24.82
 1,300 25.64 25.64 24.82 200 0 0.0
20/07/2010
25.64
 6,260 24.82 25.64 24.49 4,430 0 0.3
19/07/2010
24.82
 10,840 24.82 24.82 24.65 1,620 0 0.1
16/07/2010
24.82
 3,210 25.31 25.64 24.82 0 0 0
15/07/2010
25.31
 600 25.64 25.64 25.31 0 0 0
14/07/2010
25.64
 26,370 25.64 25.64 25.31 25,200 0 2.0
13/07/2010
25.64
 11,710 25.64 25.64 25.14 11,510 0 0.9
12/07/2010
25.64
 250 24.65 25.64 25.64 250 0 0.0
09/07/2010
24.65
 1,680 25.64 25.64 24.65 100 0 0.0
08/07/2010
25.64
 100 24.65 25.64 25.64 100 0 0.0
07/07/2010
24.65
 26,850 25.64 25.64 24.65 900 4,050 -0.2
06/07/2010
25.64
 10,670 25.80 25.97 25.64 7,000 3,000 0.3
05/07/2010
25.80
 9,560 26.29 26.29 24.98 7,700 0 0.6
02/07/2010
26.29
 4,020 26.62 26.62 25.97 10 0 0.0
01/07/2010
26.62
 2,500 26.79 26.79 26.29 0 0 0
30/06/2010
26.79
 52,080 27.44 27.44 26.13 100 0 0.0
29/06/2010
27.44
 36,440 26.95 27.44 26.29 0 0 0
28/06/2010
26.95
 30,840 25.80 26.95 25.14 100 0 0.0
25/06/2010
25.80
 2,100 25.80 25.80 25.80 0 0 0
24/06/2010
25.80
 26,460 25.31 25.80 25.31 10,000 0 0.8
23/06/2010
25.31
 1,580 25.64 25.64 25.31 100,180 0 7.8
22/06/2010
25.64
 26,120 25.64 25.64 24.98 25,000 100 1.9
21/06/2010
25.64
 23,520 25.64 25.97 25.64 1,400 0 0.1
18/06/2010
25.64
 19,950 25.80 25.80 25.64 1,400 0 0.1
17/06/2010
25.80
 23,630 25.80 25.80 25.80 113,100 111,100 0.2
16/06/2010
25.80
 3,760 25.64 25.97 25.80 0 0 0
15/06/2010
25.64
 24,640 25.64 25.80 25.64 300 0 0.0
14/06/2010
25.64
 8,310 25.47 25.64 25.47 300 0 0.0
11/06/2010
25.47
 6,390 25.31 26.29 25.47 700 0 0.1
10/06/2010
25.31
 5,250 25.14 25.64 25.31 5,000 0 0.4
09/06/2010
25.14
 23,100 25.47 25.47 25.14 300 0 0.0
08/06/2010
25.47
 18,300 25.80 25.80 25.47 400 0 0.0
07/06/2010
25.80
 11,510 25.97 25.97 25.31 0 0 0
04/06/2010
25.97
 1,840 25.97 25.97 25.80 700 0 0.1
03/06/2010
25.97
 10,770 25.97 26.29 25.97 0 0 0
02/06/2010
25.97
 9,340 25.97 25.97 25.64 0 0 0
01/06/2010
25.97
 48,670 25.97 25.97 25.97 30,000 0 2.4
31/05/2010
25.97
 6,220 25.97 26.29 25.64 0 0 0
28/05/2010
25.97
 26,340 25.64 26.13 25.64 0 0 0
27/05/2010
25.64
 4,220 25.80 25.80 25.64 0 2,000 -0.2
26/05/2010
25.80
 7,510 25.80 25.80 25.31 200 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
25.80
 11,500 26.03 26.62 25.80 0 0 0
24/05/2010
26.03
 55,410 24.86 26.03 24.66 7,400 0 1.0
21/05/2010
24.86
 91,940 26.03 26.03 24.86 400 0 0.1
20/05/2010
26.03
 90,160 26.03 26.03 24.86 17,820 29,200 -1.5
19/05/2010
26.03
 32,160 26.81 26.81 26.03 1,450 0 0.2
18/05/2010
26.81
 29,180 26.81 27.21 26.62 120 0 0.0
17/05/2010
26.81
 58,570 27.40 27.40 26.81 0 3,540 -0.5
14/05/2010
27.40
 94,010 27.21 27.40 27.01 1,000 0 0.1
13/05/2010
27.21
 37,590 27.01 27.40 27.01 2,200 0 0.3
12/05/2010
27.01
 83,580 27.40 27.40 27.01 30,000 4,490 3.5
11/05/2010
27.40
 56,300 27.21 27.60 27.21 27,790 0 3.9
10/05/2010
27.21
 104,070 27.21 27.40 27.01 53,410 0 7.5
07/05/2010
27.21
 87,700 27.40 27.40 27.01 14,900 15,000 0.0
06/05/2010
27.40
 146,390 27.40 27.60 27.40 40,630 0 5.7
05/05/2010
27.40
 70,660 27.21 27.60 27.21 55,600 0 7.8
04/05/2010
27.21
 83,730 27.40 27.79 27.21 1,000 0 0.1
29/04/2010
27.40
 8,390 27.21 27.79 27.21 0 0 0
28/04/2010
27.21
 183,300 27.79 27.99 27.21 50,200 4,500 6.5
27/04/2010
27.79
 38,500 27.40 27.99 27.40 7,500 0 1.1
26/04/2010
27.40
 87,890 27.40 27.99 27.40 57,000 0 8.0
22/04/2010
27.40
 56,550 27.01 27.99 27.40 25,000 2,000 3.2
21/04/2010
27.01
 33,710 27.21 27.99 26.81 850 0 0.1
20/04/2010
27.21
 166,010 27.21 27.40 27.21 117,650 26,600 12.8
19/04/2010
27.21
 186,420 28.58 28.58 27.21 40,430 26,400 1.9
16/04/2010
28.58
 78,140 29.36 29.36 28.18 1,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |