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)
21/11/2018
105.83
 254,590 104.11 105.83 103.42 2,870 150,000 -22.4
20/11/2018
104.11
 150,980 103.42 104.11 103.07 2,890 107,660 -15.7
19/11/2018
103.42
 65,950 101.97 104.11 102.04 11,210 8,020 0.5
16/11/2018
101.97
 67,630 100.32 101.97 100.25 0 3,320 -0.5
15/11/2018
100.32
 82,760 100.66 101.97 100.32 130 0 0.0
14/11/2018
100.66
 47,960 99.97 102.18 99.97 2,110 5,670 -0.5
13/11/2018
99.97
 59,500 101.83 101.83 98.25 0 0 0
12/11/2018
101.83
 20,690 103.35 103.35 100.66 440 0 0.1
09/11/2018
103.35
 40,270 104.80 104.80 103.21 800 550 0.0
08/11/2018
104.80
 32,920 104.80 104.94 104.11 7,770 16,300 -1.3
07/11/2018
104.80
 76,160 104.80 105.00 103.56 23,560 21,930 0.2
06/11/2018
104.80
 59,490 104.25 105.14 103.49 3,700 3,800 -0.0
05/11/2018
104.25
 55,960 104.45 104.66 103.42 20,220 1,010 2.9
02/11/2018
104.45
 92,460 101.35 105.07 100.73 3,500 12,230 -1.3
01/11/2018
101.35
 65,150 100.39 101.49 100.32 930 480 0.1
31/10/2018
100.39
 99,370 96.52 100.39 97.90 10,500 60 1.5
30/10/2018
96.52
 82,480 95.90 98.45 95.49 8,720 4,030 0.7
29/10/2018
95.90
 73,120 97.90 97.90 95.90 30,400 1,170 4.1
26/10/2018
97.90
 93,570 99.28 101.35 96.52 30,280 11,860 2.7
25/10/2018
99.28
 42,890 99.97 99.97 96.52 4,300 1,350 0.4
24/10/2018
99.97
 54,090 101.35 102.04 99.97 7,700 1,500 0.9
23/10/2018
101.35
 139,680 104.73 104.73 100.59 15,470 4,970 1.6
22/10/2018
104.73
 80,970 106.52 107.56 104.73 27,420 640 4.1
19/10/2018
106.52
 105,390 107.56 107.56 106.18 36,950 1,000 5.6
18/10/2018
107.56
 80,400 108.59 109.62 107.56 44,570 0 7.0
17/10/2018
108.59
 30,400 108.38 109.62 108.59 9,210 10 1.5
16/10/2018
108.38
 39,210 107.56 108.66 107.21 10,930 150 1.7
15/10/2018
107.56
 124,210 107.62 110.31 106.18 39,440 50 6.2
12/10/2018
107.62
 221,700 107.90 108.93 106.38 11,650 220 1.8
11/10/2018
107.90
 330,540 114.31 114.31 106.87 12,490 34,770 -3.5
10/10/2018
114.31
 56,850 114.31 114.80 113.83 340 1,900 -0.3
09/10/2018
114.31
 47,380 114.52 115.55 114.31 50 0 0.0
08/10/2018
114.52
 166,210 114.45 116.17 113.76 76,380 1,410 12.5
05/10/2018
114.45
 296,250 113.62 115.97 113.62 27,010 90 4.5
04/10/2018
113.62
 64,060 112.73 113.76 112.73 7,100 2,690 0.7
03/10/2018
112.73
 105,570 112.73 113.55 112.38 50 8,250 -1.3
02/10/2018
112.73
 146,240 113.62 114.17 112.73 17,790 6,050 1.9
01/10/2018
113.62
 181,810 114.45 114.93 113.21 0 0 0
28/09/2018
114.45
 107,840 116.04 116.52 114.45 2,430 0 0.4
27/09/2018
116.04
 183,680 114.45 116.31 113.83 52,400 1,100 8.6
26/09/2018
114.45
 203,380 115.83 116.11 114.45 37,000 0 6.2
25/09/2018
115.83
 124,980 117.07 117.21 115.42 770 20 0.1
24/09/2018
117.07
 236,590 115.14 117.21 115.14 76,300 610 12.8
21/09/2018
115.14
 576,270 112.38 115.48 112.04 179,530 1,140 29.3
20/09/2018
112.38
 123,950 112.04 112.73 111.69 30,200 0 4.9
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

Chính sách bảo mật | Điều khoản sử dụng |