CTCP Xây dựng Coteccons (ctd)

81.60
-0.30
(-0.37%)

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
(2025-01-08)
13.80 20.26% 19,183,200 7,904 0.6
68.10
81.90
81.90
2 tháng
(2024-12-09)
15.10 22.61% 35,828,300 124,141 8.6
65.12
81.90
81.90
3 tháng
(2024-11-11)
13.63 19.96% 52,140,300 156,775 10.8
63.54
81.90
81.90
6 tháng
(2024-08-12)
21.11 34.74% 92,636,100 2,448,375 165.9
58.13
81.90
81.90
12 tháng
(2024-02-15)
15.89 24.08% 277,672,700 5,672,320 400.7
58.13
81.90
81.90
24 tháng
(2023-02-20)
54.41 197.96% 540,363,000 607,809 60.6
24.75
81.90
81.90
36 tháng
(2022-02-23)
9.27 12.76% 697,490,000 2,710,369 135.6
18.62
81.90
81.90
60 tháng
(2020-03-05)
34.83 73.99% 1,040,947,250 2,667,059 175.7
18.62
83.94
81.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2025
81.60
1,443,100 80.50 84.50 80.50 7,042 2,300 0.4
07/02/2025
81.90
1,077,300 82 84 81.50 1,200 10,532 -0.8
06/02/2025
81.90
1,928,600 80 83.30 79.80 100 14,783 -1.2
05/02/2025
79.90
2,356,600 79 81.20 77.70 30,100 7,000 1.8
04/02/2025
76.80
1,660,100 72.60 76.80 72 0 1,242 -0.1
03/02/2025
71.80
962,000 72.90 73.20 70.70 0 100 -0.0
24/01/2025
73.30
431,000 73.10 73.70 72.70 832 100 0.1
23/01/2025
73.20
597,900 72.80 73.50 72.10 100 0 0.0
22/01/2025
72.90
599,000 73.60 73.90 72.70 2,353 0 0.2
21/01/2025
73.20
686,400 73.20 73.90 72.90 2,604 832 0.1
20/01/2025
73.20
845,300 73.90 74.50 72.30 5,500 100 0.4
17/01/2025
74
1,663,500 72.90 74.70 72.60 900 2,353 -0.1
16/01/2025
72.90
1,518,900 72 72.90 71.10 1,899 2,604 -0.1
15/01/2025
71.40
1,064,900 70.80 72.10 70.70 725 5,500 -0.3
14/01/2025
70.80
747,600 71.50 71.90 70.60 500 900 -0.0
13/01/2025
71.20
1,618,400 69.30 72.60 68.70 100 1,800 -0.1
10/01/2025
69.30
1,348,300 69 71.40 68.70 100 800 -0.0
09/01/2025
69
524,600 68.40 69.40 67.80 829 500 0.0
08/01/2025
68.10
630,100 68.70 68.80 67.60 0 124 -0.0
07/01/2025
68.80
554,600 69.40 69.40 67.90 0 100 -0.0
06/01/2025
69.20
1,236,000 68.60 69.90 68.20 35,800 229 2.4
03/01/2025
68.20
776,000 69.90 69.90 68.20 1,000 0 0.1
02/01/2025
69.60
1,294,100 68.80 70.80 68.80 0 0 0
31/12/2024
68.70
388,600 68.70 68.70 68.10 3,200 4,500 -0.1
30/12/2024
68.80
478,500 68.20 68.90 67.70 84,700 1,000 5.7
27/12/2024
68.20
637,700 69 69.20 68 0 0 0
26/12/2024
69
742,500 68.80 69 68.20 33 3,200 -0.2
25/12/2024
68.80
2,490,500 66.30 69 66.30 1,300 4,700 -0.2
24/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2024
66.30
548,000 66.90 66.90 66 5,213 0 0.3
23/12/2024
66.50
605,400 66.60 66.60 66.11 0 0 0
20/12/2024
66.30
592,800 65.12 66.60 65.12 0 1,333 -0.1
19/12/2024
65.22
1,146,900 65.32 65.71 64.63 608 3,200 -0.2
18/12/2024
65.91
514,900 66.40 66.50 65.71 0 2,013 -0.1
17/12/2024
66.11
543,800 65.61 66.30 65.61 0 0 0
16/12/2024
65.51
425,800 65.12 65.51 64.92 0 608 -0.0
13/12/2024
65.12
532,700 65.22 65.81 65.02 0 0 0
12/12/2024
65.51
631,800 66.40 66.80 65.51 4,600 0 0.3
11/12/2024
66.40
641,200 67.19 67.39 66.30 100 0 0.0
10/12/2024
67.29
880,600 67.19 67.58 66.50 4,266 0 0.3
09/12/2024
66.80
982,700 66.20 67.78 66.11 4,600 8,300 -0.2
06/12/2024
66.20
748,700 66.70 67.39 66.20 4,033 100 0.3
05/12/2024
66.40
1,294,000 65.32 66.50 64.83 1,400 4,266 -0.2
04/12/2024
65.51
634,700 65.81 66.01 64.83 2,800 4,600 -0.1
03/12/2024
65.91
539,000 65.81 66.20 65.51 0 4,000 -0.3
02/12/2024
66.01
1,121,500 65.12 66.89 64.23 400 1,433 -0.1
29/11/2024
64.83
628,200 64.14 65.02 63.94 33 2,800 -0.2
28/11/2024
64.43
366,800 64.83 65.12 64.04 153 0 0.0
27/11/2024
64.53
407,200 65.42 65.51 64.14 0 400 -0.0
26/11/2024
65.22
640,800 65.02 65.42 64.53 0 33 -0.0
25/11/2024
64.92
423,200 64.23 65.22 64.23 88 153 -0.0
22/11/2024
64.33
634,300 64.43 65.51 63.84 600 0 0.0
21/11/2024
64.43
373,700 64.23 64.63 63.35 500 0 0.0
20/11/2024
64.43
959,400 63.35 65.61 62.26 17 0 0.0
19/11/2024
63.54
689,600 64.53 64.53 62.36 2,700 688 0.1
18/11/2024
64.53
1,215,200 65.02 65.51 62.26 5,350 500 0.3
15/11/2024
65.02
1,416,600 65.22 66.20 64.14 5,750 0 0.4
14/11/2024
65.32
1,158,200 68.96 69.36 65.32 2,050 2,700 -0.0
13/11/2024
69.46
500,500 69.75 69.75 68.37 3,500 5,367 -0.1
12/11/2024
69.46
1,585,200 68.27 69.75 68.27 35,800 5,700 2.1
11/11/2024
68.27
975,200 68.57 68.57 67.09 2,300 2,100 0.0
08/11/2024
68.67
731,300 68.77 69.55 68.08 300 3,500 -0.2
07/11/2024
68.67
1,398,100 67.98 69.55 67.39 7,300 35,800 -2.0
06/11/2024
67.39
1,680,900 66.30 67.68 65.91 0 0 0
05/11/2024
65.71
297,500 65.91 66.20 65.51 2,700 300 0.2
04/11/2024
65.61
487,100 65.91 66.01 65.12 1,300 7,300 -0.4
01/11/2024
66.89
638,300 65.61 66.89 65.02 5,000 1,500 0.2
31/10/2024
66.20
655,500 66.11 67.68 66.11 8,700 2,700 0.4
30/10/2024
66.01
800,100 66.80 66.80 65.02 5,800 1,300 0.3
29/10/2024
66.60
1,585,600 67.09 68.77 66.11 558,800 5,000 38.2
28/10/2024
67.09
640,900 67.09 67.49 66.20 201,000 8,700 13.1
25/10/2024
66.60
1,359,300 65.22 66.89 65.12 447,300 5,800 29.6
24/10/2024
65.02
1,240,000 65.81 66.80 64.73 308,200 56,100 16.9
23/10/2024
65.81
587,400 66.11 66.11 65.32 136,900 7,400 8.6
22/10/2024
66.11
2,104,800 64.04 66.40 63.64 751,200 42,300 47.5
21/10/2024
64.04
1,766,700 62.46 64.83 62.46 349,600 1,100 22.7
18/10/2024
62.46
392,900 63.05 63.05 62.17 15,200 0 1.0
17/10/2024
62.17
421,600 62.66 62.76 61.38 9,800 92,600 -5.2
16/10/2024
62.26
403,300 62.36 62.46 61.77 35,100 300 2.2
15/10/2024
62.36
492,900 63.54 63.54 62.26 600 9,100 -0.5
14/10/2024
63.54
869,100 62.76 63.74 62.26 75,900 0 4.9
11/10/2024
62.26
821,300 60.98 62.76 60.98 120,800 50,700 4.5
10/10/2024
60.98
347,000 61.67 61.67 60.88 200 79,100 -4.9
09/10/2024
61.48
382,900 60.88 61.48 60.59 16,100 11,200 0.3
08/10/2024
61.08
278,600 60.49 61.28 60.49 66,800 30,000 2.3
07/10/2024
60.49
402,000 60.98 60.98 60.39 4,000 187,700 -11.3
04/10/2024
60.59
282,200 60.79 61.28 60.59 1,400 29,900 -1.8
03/10/2024
60.79
826,800 61.97 62.17 60.59 81,600 8,100 4.5
02/10/2024
61.67
835,600 62.36 62.76 61.38 100 31,500 -2.0
01/10/2024
62.76
582,900 62.95 63.54 62.66 10,700 30,200 -1.2
30/09/2024
62.85
433,000 63.54 63.54 62.76 5,000 14,000 -0.6
27/09/2024
63.54
401,700 63.84 64.23 63.05 600 64,700 -4.1
26/09/2024
63.64
863,300 63.35 64.33 62.95 7,100 400 0.4
25/09/2024
63.25
382,500 63.84 63.84 62.95 500 1,800 -0.1
24/09/2024
63.15
1,292,700 60.98 63.15 60.59 109,500 3,000 6.8
23/09/2024
60.49
213,300 60.88 60.98 60.29 100 0 0.0
20/09/2024
60.79
451,200 61.28 61.57 60.59 200 51,800 -3.2
19/09/2024
60.59
609,700 60.00 60.98 59.90 3,200 1,900 0.1
18/09/2024
59.70
361,100 59.41 60.39 59.41 1,900 500 0.1
17/09/2024
59.41
258,200 58.13 59.51 58.13 3,400 400 0.2
16/09/2024
58.13
1,214,000 60.79 61.48 56.45 11,900 7,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |