CTCP Xây dựng Coteccons (ctd)

61.70
0.20
(0.33%)
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
(2024-08-21) 		-3.30 -5.09% 9,116,600 -401,801 -25.8
59
64.80
61.70
2 tháng
(2024-07-22) 		-5.30 -7.93% 25,082,700 -446,945 -30.6
59
67.40
61.70
3 tháng
(2024-06-24) 		-11.50 -15.75% 44,347,900 -121,662 -6.4
59
74.30
61.70
6 tháng
(2024-03-25) 		-11 -15.17% 131,113,800 2,286,565 165.6
59
76.50
61.70
12 tháng
(2023-09-26) 		13.95 29.34% 345,674,900 1,796,362 138.5
46.10
77
61.70
24 tháng
(2022-10-03) 		21.22 52.70% 501,855,700 -2,161,514 -130.4
18.90
77
61.70
36 tháng
(2021-10-06) 		7.87 14.69% 681,996,200 1,471,470 76.7
18.90
85.20
61.70
60 tháng
(2019-10-17) 		-1.07 -1.71% 973,050,910 -1,698,680 -112.7
18.90
85.20
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
45.15
 82,730 45.50 46.14 44.58 4,890 2,870 0.1
28/11/2019
45.50
 86,060 47.14 47.50 45.50 160 22,970 -1.5
27/11/2019
47.14
 17,780 47.42 47.85 47.14 2,270 690 0.1
26/11/2019
47.42
 22,560 47.42 48.49 47.42 3,180 0 0.2
25/11/2019
47.42
 52,850 46.64 48.70 46.22 4,400 40 0.3
22/11/2019
46.64
 152,570 48.35 48.99 46.36 8,150 71,090 -4.2
21/11/2019
48.35
 92,320 50.41 50.41 48.35 4,100 2,180 0.1
20/11/2019
50.41
 28,290 50.48 51.05 49.98 1,430 2,460 -0.1
19/11/2019
50.48
 89,730 50.27 51.48 50.27 3,760 39,640 -2.5
18/11/2019
50.27
 115,510 48.99 51.55 48.49 5,790 54,600 -3.5
15/11/2019
48.99
 65,480 49.06 49.06 48.42 3,530 4,000 -0.0
14/11/2019
49.06
 118,100 49.91 49.91 48.35 2,730 24,100 -1.5
13/11/2019
49.91
 156,900 50.69 51.90 49.77 3,140 91,960 -6.3
12/11/2019
50.69
 148,330 51.90 52.47 50.69 13,910 35,180 -1.5
11/11/2019
51.90
 64,860 52.97 53.33 51.90 4,370 19,920 -1.1
08/11/2019
52.97
 63,590 53.33 53.89 52.97 1,930 30,380 -2.1
07/11/2019
53.33
 91,940 53.40 53.89 53.33 6,440 65,350 -4.4
06/11/2019
53.40
 146,890 52.97 53.75 52.97 15,720 104,570 -6.7
05/11/2019
52.97
 285,990 52.97 54.25 52.83 30,480 216,340 -14.0
04/11/2019
52.97
 163,130 54.11 54.32 52.97 14,410 59,160 -3.4
01/11/2019
54.11
 157,030 56.17 56.17 54.11 1,020 39,500 -3.0
31/10/2019
56.17
 23,400 56.38 56.88 56.03 1,860 1,190 0.1
30/10/2019
56.38
 32,120 55.96 56.88 55.53 1,230 800 0.0
29/10/2019
55.96
 95,440 56.52 56.88 55.81 1,050 3,900 -0.2
28/10/2019
56.52
 70,950 58.30 58.52 56.52 40 2,310 -0.2
25/10/2019
58.30
 54,570 59.23 59.23 58.16 1,210 8,490 -0.6
24/10/2019
59.23
 33,160 59.01 59.44 58.87 2,560 10,020 -0.6
23/10/2019
59.01
 19,560 58.87 59.72 58.87 1,830 740 0.1
22/10/2019
58.87
 110,200 60.93 60.93 58.30 7,130 10,760 -0.3
21/10/2019
60.93
 59,120 62.07 62.28 60.93 1,220 230 0.1
18/10/2019
62.07
 30,990 62.57 62.92 61.86 1,000 4,070 -0.3
17/10/2019
62.57
 41,340 63.28 63.35 62.57 30 2,510 -0.2
16/10/2019
63.28
 51,230 63.85 64.35 63.28 1,050 22,520 -1.9
15/10/2019
63.85
 37,640 63.85 63.99 63.14 1,480 5,520 -0.4
14/10/2019
63.85
 50,540 63.99 64.42 63.85 1,010 26,160 -2.3
11/10/2019
63.99
 58,730 63.85 65.41 63.85 3,100 31,860 -2.6
10/10/2019
63.85
 34,060 63.99 64.27 63.85 3,170 2,160 0.1
09/10/2019
63.99
 50,550 64.42 64.70 63.99 2,900 10,270 -0.7
08/10/2019
64.42
 28,080 64.84 65.70 64.42 2,070 6,100 -0.4
07/10/2019
64.84
 25,110 64.84 66.98 64.84 1,650 11,620 -0.9
04/10/2019
64.84
 40,930 65.84 66.98 64.84 100 19,200 -1.8
03/10/2019
65.84
 34,830 66.12 66.12 65.41 100 300 -0.0
02/10/2019
66.12
 27,640 66.83 66.83 66.12 110 0 0.0
01/10/2019
66.83
 48,600 67.55 67.55 65.77 330 0 0.0
30/09/2019
67.55
 30,400 67.83 68.26 65.84 220 7,100 -0.7
27/09/2019
67.83
 40,730 68.47 69.25 64.70 110 0 0.0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 30%
26/09/2019
68.47
 51,010 68.26 69.68 68.26 270 3,000 -0.3
25/09/2019
68.26
 40,580 66.67 68.26 67.22 1,200 650 0.1
24/09/2019
66.67
 49,180 68.26 68.88 66.67 6,120 3,330 0.3
23/09/2019
68.26
 22,490 67.64 68.60 67.22 0 0 0
20/09/2019
67.64
 35,520 66.88 68.12 67.08 110 560 -0.0
19/09/2019
66.88
 35,190 66.95 67.57 66.88 660 12,300 -1.1
18/09/2019
66.95
 34,930 66.88 67.84 66.53 830 2,800 -0.2
17/09/2019
66.88
 24,140 66.19 67.02 66.19 300 150 0.0
16/09/2019
66.19
 15,200 65.84 66.53 65.84 1,400 3,270 -0.2
13/09/2019
65.84
 29,140 65.22 66.19 64.81 0 50 -0.0
12/09/2019
65.22
 22,740 65.15 66.19 64.88 0 6,780 -0.6
11/09/2019
65.15
 21,870 66.19 66.40 64.46 0 760 -0.1
10/09/2019
66.19
 40,250 66.95 68.53 66.19 20 400 -0.0
09/09/2019
66.95
 36,720 66.88 68.95 66.88 370 1,600 -0.1
06/09/2019
66.88
 66,850 63.78 67.91 64.12 90 1,500 -0.1
05/09/2019
63.78
 41,650 63.29 64.81 63.43 180 0 0.0
04/09/2019
63.29
 55,910 64.67 64.67 62.12 910 7,040 -0.6
03/09/2019
64.67
 22,350 65.29 66.19 64.67 1,850 3,200 -0.1
30/08/2019
65.29
 31,350 66.46 66.88 65.15 20 400 -0.0
29/08/2019
66.46
 18,370 67.08 67.08 66.46 20 200 -0.0
28/08/2019
67.08
 18,070 66.88 67.22 66.74 0 900 -0.1
27/08/2019
66.88
 30,890 66.88 67.57 66.88 150 70 0.0
26/08/2019
66.88
 57,580 68.88 68.88 66.88 0 0 0
23/08/2019
68.88
 33,310 68.95 68.95 68.46 20 2,600 -0.3
22/08/2019
68.95
 41,480 70.26 70.26 68.95 510 13,770 -1.3
21/08/2019
70.26
 32,950 70.12 70.95 69.64 80 4,230 -0.4
20/08/2019
70.12
 48,640 71.01 71.01 70.12 20 1,000 -0.1
19/08/2019
71.01
 27,580 70.32 71.01 70.12 0 490 -0.0
16/08/2019
70.32
 33,120 70.26 70.95 69.22 20 0 0.0
15/08/2019
70.26
 33,300 70.32 70.32 68.95 20 920 -0.1
14/08/2019
70.32
 40,500 68.39 70.67 68.26 200 310 -0.0
13/08/2019
68.39
 59,290 70.32 70.32 67.64 190 0 0.0
12/08/2019
70.32
 45,220 72.60 73.77 70.32 820 6,080 -0.5
09/08/2019
72.60
 40,710 73.77 74.46 72.53 240 10,530 -1.1
08/08/2019
73.77
 35,170 75.91 77.22 72.39 0 230 -0.0
07/08/2019
75.91
 33,180 77.91 77.91 75.91 1,160 12,420 -1.3
06/08/2019
77.91
 135,420 79.29 79.29 76.53 7,841,500 7,807,740 3.8
05/08/2019
79.29
 254,120 77.91 79.29 77.22 305,000 55,710 28.6
02/08/2019
77.91
 133,760 77.22 77.91 76.12 110,010 100 12.4
01/08/2019
77.22
 69,550 77.91 77.91 76.53 105,460 99,430 0.7
31/07/2019
77.91
 68,120 78.60 78.60 76.94 180 276,500 -33.7
30/07/2019
78.60
 130,000 79.29 79.29 76.87 102,040 130,030 -4.4
29/07/2019
79.29
 239,330 77.70 79.29 75.98 213,860 6,520 23.7
26/07/2019
77.70
 128,980 77.91 77.91 76.53 77,450 180 8.7
25/07/2019
77.91
 249,630 77.56 77.91 76.32 216,760 80,520 15.4
24/07/2019
77.56
 136,650 77.36 77.56 75.84 91,170 200 10.2
23/07/2019
77.36
 160,780 77.22 77.36 75.84 218,810 80,500 15.5
22/07/2019
77.22
 102,610 76.60 77.22 74.32 97,920 51,720 5.2
19/07/2019
76.60
 227,760 76.53 77.50 76.32 246,830 1,330 27.3
18/07/2019
76.53
 547,610 77.56 77.56 72.19 552,363 298,783 27.4
17/07/2019
77.56
 218,700 76.12 77.70 75.56 149,800 37,280 12.6
16/07/2019
76.12
 156,830 76.12 76.87 75.08 101,300 25,700 8.4
15/07/2019
76.12
 145,770 76.39 76.67 75.01 85,680 7,570 8.6
12/07/2019
76.39
 221,280 74.81 76.53 75.01 213,940 37,000 19.5

Chính sách bảo mật | Điều khoản sử dụng |