CTCP Xây dựng Coteccons (ctd)

59.10
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
(2026-06-30) 		-15.30 -21.05% 11,592,300 1,510,790 0
55.10
72.70
59.10
2 tháng
(2026-06-01) 		-14.80 -20.50% 20,907,900 2,249,104 0
55.10
73.60
59.10
3 tháng
(2026-05-04) 		-28.60 -33.26% 48,476,400 -2,419,039 0
55.10
86.60
59.10
6 tháng
(2026-02-02) 		-17.55 -23.42% 100,016,000 -1,670,427 49.5
55.10
87.20
59.10
12 tháng
(2025-08-04) 		-15.39 -21.14% 215,670,200 -804,627 129.0
55.10
92.78
59.10
24 tháng
(2024-08-09) 		3.26 6.03% 479,313,900 328,561 280.7
52.11
92.78
59.10
36 tháng
(2023-08-15) 		13.09 29.54% 839,780,300 2,931,647 470.9
38.75
92.78
59.10
60 tháng
(2021-08-25) 		14.85 34.91% 1,157,487,100 3,083,955 445.5
16.69
92.78
59.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2010
29.36
 122,960 28.77 29.36 28.77 50,250 300 7.5
14/04/2010
28.77
 122,700 27.99 29.16 27.99 16,300 500 2.3
13/04/2010
27.99
 84,300 28.18 28.58 27.79 2,000 0 0.3
12/04/2010
28.18
 95,000 27.40 28.77 27.99 25,000 600 3.5
09/04/2010
27.40
 154,550 26.23 27.40 26.42 300 5,000 -0.7
08/04/2010
26.23
 74,500 25.64 26.62 25.84 1,350 0 0.2
07/04/2010
25.64
 30,820 25.64 25.84 25.64 500 0 0.1
06/04/2010
25.64
 40,360 25.64 25.84 25.64 21,800 2,700 2.5
05/04/2010
25.64
 43,160 25.84 25.84 25.64 0 0 0
02/04/2010
25.84
 13,970 25.84 26.03 25.84 0 0 0
01/04/2010
25.84
 36,590 25.64 25.84 25.44 4,150 0 0.5
31/03/2010
25.64
 64,210 25.25 26.23 25.25 14,170 1,400 1.7
30/03/2010
25.25
 17,990 25.44 25.44 25.05 0 0 0
29/03/2010
25.44
 57,010 25.64 25.64 25.44 30,610 0 4.0
26/03/2010
25.64
 56,070 25.25 25.64 25.44 49,500 0 6.4
25/03/2010
25.25
 88,700 25.64 25.64 25.05 51,870 3,000 6.3
24/03/2010
25.64
 33,630 25.25 25.64 25.25 29,500 0 3.8
23/03/2010
25.25
 62,820 25.44 25.44 25.25 53,530 0 6.9
22/03/2010
25.44
 40,470 25.25 25.64 25.25 23,220 0 3.0
19/03/2010
25.25
 24,750 25.64 25.64 25.25 0 0 0
18/03/2010
25.64
 23,950 25.25 25.64 24.66 0 0 0
17/03/2010
25.25
 49,390 25.64 25.84 25.25 10,000 0 1.3
16/03/2010
25.64
 27,360 26.03 26.03 25.25 0 0 0
15/03/2010
26.03
 73,330 26.03 26.42 26.03 10,000 200 1.3
12/03/2010
26.03
 98,600 25.44 26.23 25.44 10,690 300 1.4
11/03/2010
25.44
 32,350 25.44 25.64 25.44 10,000 0 1.3
10/03/2010
25.44
 36,990 25.44 25.64 25.44 12,000 0 1.6
09/03/2010
25.44
 25,410 25.25 25.64 25.44 0 400 -0.1
08/03/2010
25.25
 91,250 25.84 25.84 25.25 27,000 2,400 3.2
05/03/2010
25.84
 109,850 25.44 25.84 25.44 70,900 0 9.3
04/03/2010
25.44
 116,590 25.44 25.64 25.05 37,760 500 4.8
03/03/2010
25.44
 141,170 25.05 25.64 25.05 43,240 500 5.6
02/03/2010
25.05
 88,550 25.25 25.44 25.05 20,400 0 2.6
01/03/2010
25.25
 112,400 25.25 25.84 25.25 31,600 6,050 3.3
26/02/2010
25.25
 308,040 24.07 25.25 24.47 190,140 0 24.5
25/02/2010
24.07
 272,450 23.10 24.07 23.29 122,690 0 14.7
24/02/2010
23.10
 206,860 22.31 23.29 22.31 155,860 0 18.3

Chính sách bảo mật | Điều khoản sử dụng |