CTCP Xây dựng Coteccons (ctd)

65.50
0.20
(0.31%)
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)
11/09/2017
139.31
 45,620 139.78 141.18 139.17 4,780 2,600 0.5
08/09/2017
139.78
 47,510 139.04 139.91 139.04 25,670 9,000 3.5
07/09/2017
139.04
 9,890 138.97 139.51 138.84 3,600 1,240 0.5
06/09/2017
138.97
 36,940 139.51 139.51 138.51 17,280 0 3.6
05/09/2017
139.51
 25,140 138.91 140.18 138.51 17,730 400 3.6
01/09/2017
138.91
 16,980 139.51 140.18 138.84 620 0 0.1
31/08/2017
139.51
 91,150 139.44 139.84 139.17 82,760 40,770 8.8
30/08/2017: Cổ tức tiền mặt tỉ lệ: 50%
30/08/2017
139.44
 106,620 139.17 140.84 139.11 79,070 24,270 11.5
29/08/2017
139.17
 58,380 140.09 140.09 138.85 3,070 11,040 -1.7
28/08/2017
140.09
 28,260 140.15 140.67 138.85 7,350 7,880 -0.1
25/08/2017
140.15
 48,230 139.50 140.35 138.20 1,850 4,350 -0.5
24/08/2017
139.50
 67,010 137.54 140.28 137.54 6,510 1,030 1.2
23/08/2017
137.54
 18,800 136.89 137.54 136.89 6,630 1,800 1.0
22/08/2017
136.89
 44,370 136.50 138.20 136.24 8,800 3,120 1.2
21/08/2017
136.50
 71,750 136.24 136.89 136.24 302,500 334,780 -6.8
18/08/2017
136.24
 40,100 136.89 137.22 136.24 21,670 28,870 -1.5
17/08/2017
136.89
 71,930 138.07 139.50 136.89 8,480 31,040 -4.8
16/08/2017
138.07
 57,730 135.98 138.13 135.91 24,660 8,460 3.4
15/08/2017
135.98
 28,210 136.11 136.24 135.91 56,400 3,900 10.5
14/08/2017
136.11
 37,390 135.78 136.44 135.78 4,560 9,200 -1.0
11/08/2017
135.78
 16,670 136.89 136.89 134.94 200 1,660 -0.3
10/08/2017
136.89
 54,330 136.18 137.87 135.91 13,410 0 2.8
09/08/2017
136.18
 74,600 138.00 138.00 135.33 4,000 18,570 -3.0
08/08/2017
138.00
 48,070 137.54 138.72 137.54 34,050 1,500 6.9
07/08/2017
137.54
 74,820 136.24 137.87 136.11 12,040 1,220 2.3
04/08/2017
136.24
 59,590 136.11 136.37 135.59 8,840 230 1.8
03/08/2017
136.11
 62,450 136.76 136.96 134.61 54,830 300 11.4
02/08/2017
136.76
 129,110 136.83 136.83 132.98 78,650 71,560 1.5
01/08/2017
136.83
 111,500 135.78 136.83 132.98 77,520 9,640 14.2
31/07/2017
135.78
 91,500 132.98 135.91 131.68 63,680 2,700 12.6
28/07/2017
132.98
 63,440 129.72 132.98 128.94 35,750 1,000 7.0
27/07/2017
129.72
 47,790 129.00 130.24 128.81 9,560 12,400 -0.6
26/07/2017
129.00
 47,870 127.77 130.37 128.29 4,020 11,550 -1.5
25/07/2017
127.77
 95,010 128.74 128.74 126.20 14,470 48,920 -6.7
24/07/2017
128.74
 129,320 127.11 128.74 123.72 12,240 22,700 -2.0
21/07/2017
127.11
 155,490 131.68 133.31 127.11 40,950 26,500 2.8
20/07/2017
131.68
 157,570 135.91 135.91 131.35 16,760 26,520 -2.0
19/07/2017
135.91
 38,720 136.89 137.94 135.91 5,010 0 1.1
18/07/2017
136.89
 37,590 139.43 139.43 136.89 5,560 50 1.2
17/07/2017
139.43
 61,130 140.09 140.09 137.22 18,500 16,750 0.4
14/07/2017
140.09
 5,270 140.15 140.15 139.37 670 30 0.1
13/07/2017
140.15
 62,410 138.85 140.15 138.33 44,840 10,010 7.4
12/07/2017
138.85
 22,850 139.17 140.15 138.20 7,550 6,410 0.2
11/07/2017
139.17
 103,610 139.50 140.48 138.07 57,290 19,300 8.1
10/07/2017
139.50
 30,230 140.15 140.15 138.85 3,010 2,000 0.2
07/07/2017
140.15
 52,310 141.78 141.78 140.15 8,320 10,060 -0.4
06/07/2017
141.78
 95,310 140.80 141.98 140.15 68,820 16,160 11.4
05/07/2017
140.80
 103,040 139.17 141.13 139.11 81,850 3,980 16.7
04/07/2017
139.17
 123,960 137.87 139.17 136.76 68,070 5,000 13.4
03/07/2017
137.87
 158,770 141.13 141.13 137.61 34,600 7,440 5.8
30/06/2017
141.13
 89,990 142.63 142.76 140.80 58,350 1,500 12.3
29/06/2017
142.63
 100,660 142.56 142.76 140.87 3,840 25,360 -4.7
28/06/2017
142.56
 106,730 142.43 143.09 142.11 53,160 2,220 11.1
27/06/2017
142.43
 66,970 142.11 142.76 141.52 5,450 3,800 0.4
26/06/2017
142.11
 26,800 142.43 142.76 140.80 3,310 540 0.6
23/06/2017
142.43
 176,120 140.28 145.69 139.04 33,100 2,000 6.8
22/06/2017
140.28
 47,610 140.15 140.74 139.50 9,160 3,650 1.2
21/06/2017
140.15
 144,310 140.93 140.93 138.20 60,400 3,600 11.5
20/06/2017
140.93
 218,390 141.46 142.50 139.50 58,450 48,350 2.2
19/06/2017
141.46
 113,010 141.46 142.04 141.13 86,280 100 18.7
16/06/2017
141.46
 66,560 140.80 143.41 140.80 34,850 1,290 7.3
15/06/2017
140.80
 51,140 141.65 142.63 140.41 7,280 9,710 -0.5
14/06/2017
141.65
 262,390 137.09 141.65 136.89 97,740 7,890 19.3
13/06/2017
137.09
 27,850 136.63 137.22 135.91 16,100 4,330 2.5
12/06/2017
136.63
 55,320 136.44 136.89 135.59 25,800 2,100 5.0
09/06/2017
136.44
 61,440 137.94 138.20 136.31 21,730 1,910 4.2
08/06/2017
137.94
 67,350 138.20 138.72 137.54 25,650 0 5.4
07/06/2017
138.20
 87,500 137.61 139.17 136.89 53,590 23,760 6.3
06/06/2017
137.61
 50,740 136.44 138.20 135.59 13,700 2,000 2.5
05/06/2017
136.44
 147,150 138.85 139.43 136.31 13,870 9,570 0.9
02/06/2017
138.85
 58,920 139.17 139.17 137.22 78,820 100 16.3
01/06/2017
139.17
 53,270 139.50 139.50 138.20 8,100 9,480 -0.3
31/05/2017
139.50
 155,720 135.59 139.83 134.29 74,000 17,010 12.0
30/05/2017
135.59
 118,460 138.85 140.41 135.59 13,400 500 2.7
29/05/2017
138.85
 120,210 138.85 139.89 137.94 24,410 1,360 4.9
26/05/2017
138.85
 230,350 136.89 140.15 136.89 55,670 1,200 11.6
25/05/2017
136.89
 180,420 131.03 136.89 130.90 32,740 2,000 6.3
24/05/2017
131.03
 63,060 130.37 131.68 130.37 64,950 750 12.1
23/05/2017
130.37
 71,650 130.83 130.90 129.79 15,050 3,510 2.3
22/05/2017
130.83
 123,280 131.68 131.74 130.37 9,770 6,200 0.7
19/05/2017
131.68
 50,370 132.00 132.33 131.03 29,150 470 5.7
18/05/2017
132.00
 67,470 132.59 132.92 131.87 48,860 0 9.7
17/05/2017
132.59
 105,170 131.03 132.72 131.03 12,080 2,150 2.0
16/05/2017
131.03
 72,810 132.33 132.92 131.03 22,910 0 4.6
15/05/2017
132.33
 125,820 131.03 132.92 130.18 59,150 2,800 11.3
12/05/2017
131.03
 76,290 131.35 131.81 130.90 22,920 1,750 4.3
11/05/2017
131.35
 108,180 132.00 132.00 130.96 36,500 1,500 7.0
10/05/2017
132.00
 59,000 132.66 133.24 131.74 18,210 400 3.6
09/05/2017
132.66
 98,100 131.35 132.92 131.48 35,400 700 7.0
08/05/2017
131.35
 124,560 130.70 131.68 130.31 119,070 5,650 21.9
05/05/2017
130.70
 49,820 130.24 131.09 130.11 6,050 8,870 -0.6
04/05/2017
130.24
 178,850 131.81 131.81 130.05 19,310 81,720 -12.5
03/05/2017
131.81
 49,130 132.98 133.63 131.81 2,100 1,000 0.2
28/04/2017
132.98
 63,580 133.63 134.22 132.20 3,910 1,870 0.4
27/04/2017
133.63
 117,880 132.98 134.48 133.05 34,290 800 6.9
26/04/2017
132.98
 97,960 132.79 133.57 132.79 49,620 2,430 9.7
25/04/2017
132.79
 98,910 131.81 133.31 131.55 7,030 160 1.4
24/04/2017
131.81
 58,650 133.24 133.63 131.03 74,580 3,310 13.7
21/04/2017
133.24
 246,000 133.18 133.63 132.66 9,790 4,120 1.2
20/04/2017
133.18
 151,790 132.00 133.96 131.68 106,480 1,320 20.5

Chính sách bảo mật | Điều khoản sử dụng |