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)
10/02/2020
43.16
 256,350 40.39 43.16 40.53 32,440 9,200 1.4
07/02/2020
40.39
 272,130 37.75 40.39 37.75 9,920 500 0.5
06/02/2020
37.75
 170,980 35.98 37.97 35.98 43,240 32,780 0.5
05/02/2020
35.98
 148,880 35.62 36.97 35.91 9,300 34,280 -1.3
04/02/2020
35.62
 254,790 37.11 37.90 35.55 58,540 164,030 -5.4
03/02/2020
37.11
 304,180 39.60 39.75 36.97 79,850 123,000 -2.3
31/01/2020
39.60
 299,400 37.61 40.24 37.68 22,000 64,890 -2.4
30/01/2020
37.61
 130,320 37.97 38.89 37.54 29,950 26,450 0.2
22/01/2020
37.97
 147,520 37.68 39.25 36.97 7,340 39,810 -1.7
21/01/2020
37.68
 123,630 38.04 38.39 37.19 420 53,340 -2.8
20/01/2020
38.04
 108,300 37.47 39.46 37.68 3,610 19,680 -0.9
17/01/2020
37.47
 251,890 35.05 37.47 34.77 6,920 80,090 -3.8
16/01/2020
35.05
 45,110 35.16 35.41 34.63 500 5,990 -0.3
15/01/2020
35.16
 58,970 35.27 35.48 35.05 1,620 2,680 -0.1
14/01/2020
35.27
 69,340 35.34 35.91 35.12 3,010 27,240 -1.2
13/01/2020
35.34
 61,630 35.23 36.12 35.23 7,860 30,930 -1.2
10/01/2020
35.23
 285,310 35.69 35.69 33.95 30,910 109,400 -3.8
09/01/2020
35.69
 70,230 35.83 36.76 35.69 0 28,040 -1.4
08/01/2020
35.83
 104,260 36.62 36.62 35.76 240 6,690 -0.3
07/01/2020
36.62
 77,310 37.40 37.54 36.26 7,700 7,890 -0.0
06/01/2020
37.40
 28,890 37.90 37.90 37.04 1,870 10 0.1
03/01/2020
37.90
 135,390 37.54 38.96 37.90 18,100 32,500 -0.8
02/01/2020
37.54
 123,270 36.47 38.54 36.47 6,860 75,560 -3.6
31/12/2019
36.47
 119,970 37.61 37.61 36.26 70 20,270 -1.0
30/12/2019
37.61
 109,630 38.32 38.32 37.40 1,450 56,200 -2.9
27/12/2019
38.32
 70,710 39.25 39.25 38.32 160 38,810 -2.1
26/12/2019
39.25
 60,090 39.46 39.82 38.89 5,660 36,260 -1.7
25/12/2019
39.46
 128,320 37.75 40.10 37.33 10,160 5,270 0.3
24/12/2019
37.75
 134,890 39.60 39.60 37.68 1,450 56,200 -2.9
23/12/2019
39.60
 100,300 41.24 41.38 39.60 860 5,360 -0.3
20/12/2019
41.24
 118,740 43.37 43.94 41.24 320 1,950 -0.1
19/12/2019
43.37
 41,820 43.87 44.08 43.37 1,770 3,150 -0.1
18/12/2019
43.87
 23,980 44.01 44.65 43.87 3,100 1,780 0.1
17/12/2019
44.01
 20,670 44.72 45.08 44.01 330 1,850 -0.1
16/12/2019
44.72
 20,880 44.08 44.72 43.73 790 1,290 -0.0
13/12/2019
44.08
 50,710 44.79 45.15 44.01 3,690 14,190 -0.7
12/12/2019
44.79
 14,330 44.44 45.43 43.87 230 50 0.0
11/12/2019
44.44
 31,500 44.65 44.79 43.87 2,500 4,150 -0.1
10/12/2019
44.65
 45,690 45.79 46.07 44.65 5,050 4,890 0.0
09/12/2019
45.79
 62,930 46.50 47.28 45.65 3,360 1,520 0.1
06/12/2019
46.50
 57,440 45.29 47.35 44.94 6,730 100 0.4
05/12/2019
45.29
 33,220 44.44 46.22 44.30 7,970 2,500 0.3
04/12/2019
44.44
 53,540 44.44 44.72 44.30 5,250 2,710 0.2
03/12/2019
44.44
 93,620 44.79 44.94 44.08 5,790 3,380 0.2
02/12/2019
44.79
 50,170 45.15 45.29 44.65 6,480 200 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |