CTCP Xây dựng Coteccons (ctd)

65.30
-0.10
(-0.15%)
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
(2024-10-23) 		-1.40 -2.10% 20,975,600 1,588,812 107.8
64.50
70.50
65.30
2 tháng
(2024-09-23) 		4 6.51% 35,772,700 2,563,012 173.1
61.40
70.50
65.30
3 tháng
(2024-08-26) 		1.10 1.71% 43,334,500 2,531,012 171.2
59
70.50
65.30
6 tháng
(2024-05-27) 		-5.90 -8.27% 113,363,100 4,382,401 311.6
59
76.50
65.30
12 tháng
(2023-11-28) 		3.50 5.65% 314,278,200 4,715,257 336.1
59
77
65.30
24 tháng
(2022-12-05) 		38.32 141.55% 514,673,000 489,668 50.9
24.08
77
65.30
36 tháng
(2021-12-08) 		4.27 6.99% 691,926,100 3,343,106 200.4
18.90
85.20
65.30
60 tháng
(2019-12-19) 		22.03 50.79% 1,005,942,640 1,685,746 121.3
18.90
85.20
65.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
45.22
 908,560 45.66 45.66 44.70 9,820 7,850 0.1
19/11/2020
45.66
 1,127,680 46.77 47.14 45.44 17,220 178,340 -10.1
18/11/2020
46.77
 722,920 46.40 47.07 46.25 61,580 52,020 0.6
17/11/2020
46.40
 884,490 46.40 46.92 45.81 18,140 35,440 -1.1
16/11/2020
46.40
 2,141,080 45.52 47.22 45.96 38,730 178,410 -8.8
13/11/2020
45.52
 886,960 45.81 46.11 45.22 10,990 2,400 0.5
12/11/2020
45.81
 810,810 45.52 46.11 44.85 4,120 1,720 0.1
11/11/2020
45.52
 1,074,460 45.07 46.18 45.07 12,180 32,720 -1.3
10/11/2020
45.07
 1,778,380 43.00 45.66 43.23 29,470 154,100 -7.6
09/11/2020
43.00
 865,810 41.97 43.08 41.97 27,880 0 1.6
06/11/2020
41.97
 439,930 42.12 42.71 41.75 930 129,590 -7.3
05/11/2020
42.12
 946,040 41.30 42.78 41.30 21,030 1,800 1.1
04/11/2020
41.30
 429,520 41.30 41.75 41.23 7,820 1,360 0.4
03/11/2020
41.30
 414,390 41.75 42.04 41.30 2,870 18,690 -0.9
02/11/2020
41.75
 656,940 41.67 41.75 40.42 1,170 4,110 -0.2
30/10/2020
41.67
 624,810 41.75 42.41 41.53 3,390 202,290 -11.2
29/10/2020
41.75
 705,870 41.23 42.04 40.93 29,820 1,300 1.6
28/10/2020
41.23
 731,170 41.23 42.49 41.01 1,930 18,360 -0.9
27/10/2020
41.23
 716,330 41.75 41.90 41.01 3,840 11,990 -0.5
26/10/2020
41.75
 623,310 42.04 42.78 41.75 3,430 220 0.2
23/10/2020
42.04
 1,125,860 42.71 43.59 41.82 68,190 800 3.9
22/10/2020
42.71
 511,160 43.08 43.08 41.67 18,900 800 1.0
21/10/2020
43.08
 1,083,360 44.19 44.26 43.08 160,260 121,080 2.3
20/10/2020
44.19
 1,405,370 42.71 44.70 42.71 203,910 5,370 11.8
19/10/2020
42.71
 969,710 40.20 42.71 40.27 33,970 21,760 0.7
16/10/2020
40.20
 2,814,930 42.86 43.15 39.97 34,190 115,850 -4.5
15/10/2020
42.86
 2,464,510 45.29 45.29 42.86 148,670 155,600 -0.4
14/10/2020
45.29
 1,219,040 46.33 46.33 45.15 9,200 102,670 -5.7
13/10/2020
46.33
 1,120,630 47.66 47.66 46.18 2,600 181,540 -11.3
12/10/2020
47.66
 2,120,420 45.37 47.95 45.59 14,870 58,660 -2.8
09/10/2020
45.37
 1,914,890 45.15 46.48 44.48 104,290 840 6.4
08/10/2020
45.15
 3,504,770 44.70 47.36 44.70 66,860 237,750 -10.6
07/10/2020
44.70
 2,791,470 47.66 47.66 44.70 112,370 144,270 -1.9
06/10/2020
47.66
 2,864,590 49.51 49.51 47.66 68,030 1,400 4.3
05/10/2020
49.51
 954,110 50.76 50.84 49.51 7,560 0 0.5
02/10/2020
50.76
 774,660 50.98 50.98 49.51 7,380 7,300 0.0
01/10/2020
50.98
 554,170 51.13 51.72 50.24 5,810 1,440 0.3
30/09/2020
51.13
 1,381,300 49.51 51.21 47.88 6,220 3,900 0.2
29/09/2020
49.51
 1,411,470 51.13 51.13 49.51 7,190 131,130 -8.4
28/09/2020
51.13
 1,543,740 52.68 53.20 50.32 2,480 5,080 -0.2
25/09/2020
52.68
 1,153,660 53.87 54.31 52.46 79,770 84,700 -0.4
24/09/2020
53.87
 419,780 54.01 54.31 53.72 10,800 0 0.8
23/09/2020
54.01
 418,760 53.72 54.53 53.72 21,000 170 1.5
22/09/2020
53.72
 453,490 54.38 54.38 53.42 1,210 10 0.1
21/09/2020
54.38
 568,940 54.16 54.53 54.16 400 6,500 -0.4
18/09/2020
54.16
 317,260 54.09 54.60 53.94 2,820 1,780 0.1
17/09/2020
54.09
 447,700 53.87 55.05 53.87 350 7,610 -0.5
16/09/2020
53.87
 304,060 53.87 54.16 53.64 350 1,000 -0.0
15/09/2020
53.87
 370,370 53.72 54.38 53.64 40 9,600 -0.7
14/09/2020
53.72
 728,620 54.46 54.68 53.72 21,110 4,540 1.2
11/09/2020
54.46
 240,530 54.53 54.68 54.38 35,250 1,020 2.5
10/09/2020
54.53
 381,410 54.16 54.90 54.16 25,680 50 1.9
09/09/2020
54.16
 439,130 54.01 54.75 53.64 35,660 0 2.6
08/09/2020
54.01
 1,061,900 54.90 55.20 53.72 40,200 4,270 2.6
07/09/2020
54.90
 719,300 55.64 56.38 54.90 5,570 13,050 -0.6
04/09/2020
55.64
 560,630 55.56 56.89 55.05 3,860 5,000 -0.1
03/09/2020
55.56
 612,210 55.42 55.93 55.12 12,110 9,540 0.2
01/09/2020
55.42
 875,370 56.30 56.30 55.42 8,700 27,520 -1.4
31/08/2020
56.30
 758,910 57.26 57.63 56.23 2,160 5,000 -0.2
28/08/2020: Cổ tức tiền mặt tỉ lệ: 30%
28/08/2020
57.26
 818,180 56.53 58.30 56.67 11,300 0 0.9
27/08/2020
56.52
 700,190 57.16 57.59 56.17 13,170 173,190 -12.8
26/08/2020
57.16
 712,210 58.09 58.09 56.88 31,720 1,100 2.5
25/08/2020
58.09
 1,058,980 56.81 58.52 56.31 10,010 4,480 0.4
24/08/2020
56.81
 939,500 55.53 57.09 55.60 32,050 320 2.5
21/08/2020
55.53
 468,160 55.60 56.03 55.39 5,260 2,400 0.2
20/08/2020
55.60
 396,430 56.52 56.81 55.46 730 7,730 -0.6
19/08/2020
56.52
 319,920 56.88 57.02 56.17 900 11,320 -0.8
18/08/2020
56.88
 333,640 56.88 57.31 56.81 1,250 13,710 -1.0
17/08/2020
56.88
 651,110 55.81 57.24 55.32 4,820 20,000 -1.2
14/08/2020
55.81
 839,310 55.96 56.74 55.67 5,280 4,720 0.0
13/08/2020
55.96
 558,860 54.75 56.03 55.17 23,340 7,890 1.2
12/08/2020
54.75
 458,910 55.53 55.81 54.39 25,650 20,980 0.3
11/08/2020
55.53
 486,670 54.89 55.67 54.32 8,450 260 0.6
10/08/2020
54.89
 707,180 55.88 56.88 54.89 42,420 46,440 -0.3
07/08/2020
55.88
 931,470 54.39 56.03 53.89 209,350 13,900 15.2
06/08/2020
54.39
 686,550 54.46 55.39 53.61 301,220 62,590 18.3
05/08/2020
54.46
 1,108,780 52.26 55.67 51.69 302,490 14,340 21.8
04/08/2020
52.26
 903,520 49.84 52.47 50.77 9,000 16,940 -0.6
03/08/2020
49.84
 499,150 47.50 49.91 47.50 4,390 710 0.3
31/07/2020
47.50
 673,240 48.49 48.49 47.14 13,020 32,720 -1.3
30/07/2020
48.49
 405,750 47.64 49.41 47.99 11,260 51,170 -2.7
29/07/2020
47.64
 829,120 50.48 50.48 47.00 11,260 51,170 -2.7
28/07/2020
50.48
 707,830 48.70 51.12 48.21 37,640 2,100 2.5
27/07/2020
48.70
 893,160 52.33 52.33 48.70 59,260 1,580 4.0
24/07/2020
52.33
 1,405,050 56.24 56.38 52.33 10,990 22,070 -0.8
23/07/2020
56.24
 627,670 56.17 57.52 55.67 15,510 12,300 0.3
22/07/2020
56.17
 1,037,170 58.66 59.30 56.17 6,960 8,290 -0.1
21/07/2020
58.66
 542,940 57.59 58.73 56.88 28,070 2,050 2.1
20/07/2020
57.59
 871,890 60.15 60.79 57.59 2,810 29,080 -2.2
17/07/2020
60.15
 720,950 59.37 60.65 59.08 24,790 8,220 1.4
16/07/2020
59.37
 634,270 59.37 60.44 59.30 12,090 7,080 0.4
15/07/2020
59.37
 1,342,900 57.02 60.44 57.16 55,690 24,350 2.6
14/07/2020
57.02
 514,110 57.45 58.16 56.95 200 18,460 -1.5
13/07/2020
57.45
 926,850 56.17 58.30 55.46 1,590 12,650 -0.9
10/07/2020
56.17
 483,860 56.45 57.66 56.17 1,100 24,860 -1.9
09/07/2020
56.45
 602,140 56.95 57.80 56.17 8,100 80 0.6
08/07/2020
56.95
 847,340 56.67 58.52 56.24 18,390 360 1.5
07/07/2020
56.67
 868,500 55.60 58.66 56.67 15,540 490 1.2
06/07/2020
55.60
 746,210 56.81 58.30 55.46 0 17,030 -1.4
03/07/2020
56.81
 2,318,180 56.60 60.51 56.81 11,250 172,860 -13.8

Chính sách bảo mật | Điều khoản sử dụng |