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)
19/09/2018
112.04
 110,500 112.04 113.62 111.90 210 8,270 -1.3
18/09/2018
112.04
 142,470 110.38 112.31 109.97 4,110 0 0.7
17/09/2018
110.38
 198,440 112.38 112.38 110.38 22,870 14,430 1.4
14/09/2018
112.38
 75,770 112.52 113.07 112.38 16,200 16,500 -0.1
13/09/2018
112.52
 84,140 113.07 113.69 112.18 0 4,760 -0.8
12/09/2018
113.07
 192,220 113.07 115.07 111.69 0 16,020 -2.6
11/09/2018
113.07
 142,300 111.90 113.42 111.69 770,720 778,450 -1.3
10/09/2018
111.90
 43,560 113.21 114.45 111.90 5,390 8,430 -0.5
07/09/2018
113.21
 67,570 112.38 113.76 112.04 55,700 67,470 -1.9
06/09/2018
112.38
 130,560 113.07 114.80 112.04 4,200 15,000 -1.8
05/09/2018
113.07
 159,540 112.38 115.14 111.14 39,260 1,720 6.2
04/09/2018
112.38
 92,910 114.11 114.11 112.31 3,320 0 0.5
31/08/2018
114.11
 81,030 116.17 116.17 114.11 2,310 310 0.3
30/08/2018
116.17
 359,490 111.76 116.52 111.76 184,720 22,100 26.9
29/08/2018
111.76
 215,330 113.69 114.04 111.76 21,620 10,050 1.9
28/08/2018
113.69
 338,550 111.55 113.83 110.66 153,840 2,480 24.8
27/08/2018
111.55
 272,200 110.31 112.24 110.31 80,830 3,770 12.5
24/08/2018
110.31
 437,920 106.87 110.31 106.73 210,740 8,010 32.1
23/08/2018
106.87
 72,030 106.87 107.56 105.76 38,490 60 6.0
22/08/2018
106.87
 174,030 104.80 107.69 104.80 50,010 1,860 7.5
21/08/2018
104.80
 55,810 105.49 105.49 104.59 16,700 2,000 2.2
20/08/2018
105.49
 125,550 105.83 105.90 104.25 40,200 8,860 4.8
17/08/2018
105.83
 74,220 105.83 106.18 103.83 38,080 10,480 4.2
16/08/2018
105.83
 110,080 105.49 105.83 103.76 1,390 1,040 0.1
15/08/2018
105.49
 84,160 108.93 108.93 105.49 10,690 2,300 1.3
14/08/2018
108.93
 455,180 107.56 109.14 105.83 262,510 4,080 40.8
13/08/2018: Cổ tức tiền mặt tỉ lệ: 50%
13/08/2018
107.56
 250,660 104.80 108.18 103.76 214,590 121,950 14.4
10/08/2018
104.80
 108,380 104.80 105.87 104.73 101,900 85,870 2.5
09/08/2018
104.80
 245,170 102.93 105.80 101.46 181,980 162,530 3.1
08/08/2018
102.93
 171,460 103.33 104.00 102.80 58,410 46,200 1.9
07/08/2018
103.33
 236,830 104.46 104.53 103.20 104,730 122,500 -2.7
06/08/2018
104.46
 228,320 107.47 108.07 104.46 53,070 55,130 -0.3
03/08/2018
107.47
 397,020 106.13 108.80 106.13 148,320 243,140 -15.3
02/08/2018
106.13
 332,630 103.80 106.13 103.80 181,150 81,890 15.7
01/08/2018
103.80
 232,940 101.39 104.46 102.60 84,230 53,150 4.8
31/07/2018
101.39
 151,230 99.86 101.66 100.13 60,680 147,720 -13.2
30/07/2018
99.86
 65,000 98.12 100.06 98.79 15,480 18,180 -0.4
27/07/2018
98.12
 126,630 96.85 99.12 97.12 72,500 38,000 5.1
26/07/2018
96.85
 63,310 98.46 98.92 96.79 140 14,100 -2.0
25/07/2018
98.46
 70,380 96.79 100.13 97.79 14,760 14,500 0.0
24/07/2018
96.79
 105,250 98.19 98.19 95.45 26,060 0 3.8
23/07/2018
98.19
 73,850 100.79 100.79 98.12 10,550 0 1.6
20/07/2018
100.79
 169,510 101.13 101.73 99.46 25,900 5,100 3.1
19/07/2018
101.13
 176,010 99.79 101.53 99.46 86,820 11,100 11.4
18/07/2018
99.79
 190,730 97.46 100.13 97.46 118,390 11,000 16.0
17/07/2018
97.46
 76,110 97.12 97.66 94.79 46,950 14,900 4.7
16/07/2018
97.12
 126,580 94.79 98.12 94.79 79,080 12,000 9.7
13/07/2018
94.79
 153,220 93.12 94.99 92.85 125,350 15,640 15.5
12/07/2018
93.12
 44,830 92.52 95.12 90.85 16,130 10 2.3
11/07/2018
92.52
 120,460 94.79 94.79 92.45 30,350 1,250 4.0
10/07/2018
94.79
 102,680 94.12 95.45 93.52 120,910 50,000 10.1
09/07/2018
94.12
 106,880 92.72 95.45 92.32 50,970 0 7.2
06/07/2018
92.72
 259,720 89.78 94.12 87.64 1,830 210,680 -27.6
05/07/2018
89.78
 312,840 92.45 94.65 88.18 340 240,430 -32.4
04/07/2018
92.45
 202,620 94.79 95.45 92.45 112,710 161,700 -6.8
03/07/2018
94.79
 97,400 98.79 100.13 94.79 9,410 260 1.3
02/07/2018
98.79
 107,300 101.73 101.73 97.52 20,650 0 3.1
29/06/2018
101.73
 171,280 100.79 103.13 99.06 138,240 74,090 9.8
28/06/2018
100.79
 151,410 104.13 104.13 100.79 14,870 13,660 0.2
27/06/2018
104.13
 170,850 103.66 105.67 103.80 111,510 2,000 17.3
26/06/2018
103.66
 42,010 105.47 105.47 103.46 3,820 2,430 0.2
25/06/2018
105.47
 105,740 103.46 106.47 104.13 55,800 0 8.8
22/06/2018
103.46
 44,170 103.53 104.46 101.53 21,780 3,380 2.9
21/06/2018
103.53
 136,280 104.80 104.86 102.93 93,020 70 14.5
20/06/2018
104.80
 118,310 100.13 104.80 98.12 58,830 5,520 8.2
19/06/2018
100.13
 284,060 100.93 100.93 96.79 30,750 7,250 3.4
18/06/2018
100.93
 365,890 107.60 107.80 100.79 52,710 121,500 -10.6
15/06/2018
107.60
 121,400 106.80 109.07 106.80 50,710 0 8.2
14/06/2018
106.80
 196,890 107.47 108.74 106.27 62,230 110 10.0
13/06/2018
107.47
 348,310 104.60 107.47 104.86 143,420 120 22.9
12/06/2018
104.60
 182,770 106.87 106.87 103.66 11,000 9,500 0.2
11/06/2018
106.87
 260,070 105.13 110.14 103.33 103,960 17,730 14.0
08/06/2018
105.13
 390,020 106.60 106.60 102.53 83,060 11,160 11.3
07/06/2018
106.60
 293,970 109.47 111.47 106.60 131,730 26,990 17.1
06/06/2018
109.47
 470,370 104.13 109.87 104.13 155,580 50,310 17.0
05/06/2018
104.13
 615,670 98.12 104.40 97.79 199,010 63,040 20.3
04/06/2018
98.12
 571,650 95.19 100.06 97.12 303,520 221,690 12.0
01/06/2018
95.19
 499,260 94.79 95.79 92.45 121,180 14,870 15.1
31/05/2018
94.79
 317,800 92.12 95.79 89.45 73,280 16,970 8.0
30/05/2018
92.12
 296,420 88.51 92.45 88.78 56,920 50,000 1.0
29/05/2018
88.51
 431,190 82.77 88.51 83.44 102,710 110,290 -1.1
28/05/2018
82.77
 394,480 81.44 85.37 80.37 20,070 159,600 -17.2
25/05/2018
81.44
 583,280 86.44 86.44 81.30 68,430 321,890 -31.9
24/05/2018
86.44
 459,340 92.12 92.12 86.44 66,060 213,860 -19.3
23/05/2018
92.12
 526,190 96.52 96.52 90.71 163,040 68,500 13.1
22/05/2018
96.52
 126,560 96.52 98.06 94.79 26,950 2,020 3.6
21/05/2018
96.52
 121,660 96.12 99.12 95.59 8,090 19,610 -1.7
18/05/2018
96.12
 106,010 96.12 97.32 94.12 7,000 15,340 -1.2
17/05/2018
96.12
 102,830 97.19 97.39 95.45 590 20,610 -2.9
16/05/2018
97.19
 149,630 100.06 100.46 96.19 640 48,030 -6.9
15/05/2018
100.06
 202,100 98.79 101.13 98.46 840 25,250 -3.7
14/05/2018
98.79
 308,340 96.59 100.13 96.92 36,720 75,660 -5.8
11/05/2018
96.59
 294,920 94.85 96.99 93.45 630 143,430 -20.5
10/05/2018
94.85
 519,070 94.79 96.92 93.18 0 276,640 -39.2
09/05/2018
94.79
 334,010 90.58 96.12 89.45 1,130 155,140 -21.2
08/05/2018
90.58
 143,600 91.45 93.18 90.45 3,490 62,870 -8.1
07/05/2018
91.45
 112,260 89.78 91.45 88.04 1,760 20,000 -2.5
04/05/2018
89.78
 84,630 86.71 89.91 87.11 1,320 16,060 -1.9
03/05/2018
86.71
 236,970 88.18 88.18 85.64 57,060 79,340 -2.9
02/05/2018
88.18
 73,920 90.11 91.45 88.18 710 16,080 -2.1

Chính sách bảo mật | Điều khoản sử dụng |