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)
19/09/2016
124.67
 140,480 127.46 128.00 124.67 520 28,630 -7.3
16/09/2016
127.46
 113,630 125.84 129.56 126.14 80 68,260 -17.8
15/09/2016
125.84
 46,910 124.67 127.02 123.69 600 26,900 -6.8
14/09/2016
124.67
 77,120 122.71 125.50 122.23 6,820 16,820 -2.5
13/09/2016
122.71
 134,640 126.14 126.14 121.74 540 58,540 -14.5
12/09/2016
126.14
 108,440 130.05 130.05 125.16 430 25,920 -6.7
09/09/2016
130.05
 105,210 129.56 132.98 129.56 18,730 30,500 -3.1
08/09/2016
129.56
 116,230 126.14 129.56 125.65 40,520 19,220 5.6
07/09/2016
126.14
 112,390 125.65 126.14 123.69 38,110 1,600 9.4
06/09/2016
125.65
 112,430 124.18 125.65 123.20 25,540 3,540 5.6
05/09/2016
124.18
 185,140 121.25 126.63 121.25 20,030 15,810 1.1
01/09/2016
121.25
 183,320 118.80 121.74 117.34 32,290 0 8.0
31/08/2016
118.80
 151,750 115.87 118.80 115.38 11,080 2,480 2.1
30/08/2016
115.87
 218,720 110.98 115.87 110.98 16,290 0 3.8
29/08/2016
110.98
 168,150 110.98 113.43 110.49 15,200 2,000 3.1
26/08/2016
110.98
 104,130 110.98 111.47 110.00 1,950 0 0.4
25/08/2016
110.98
 108,450 109.51 110.98 108.54 29,600 28,000 0.4
24/08/2016
109.51
 71,480 107.56 109.51 107.07 5,460 0 1.2
23/08/2016
107.56
 83,300 108.05 108.05 106.09 710 26,000 -5.5
22/08/2016
108.05
 63,030 109.51 110.00 108.05 5,680 850 1.1
19/08/2016
109.51
 88,920 111.47 111.96 109.51 90 10 0.0
18/08/2016
111.47
 158,760 108.54 111.47 108.54 42,680 11,640 7.0
17/08/2016
108.54
 126,040 105.60 108.54 105.11 28,820 0 6.3
16/08/2016
105.60
 73,710 105.11 106.58 105.11 2,280 2,100 0.0
15/08/2016
105.11
 64,580 104.14 105.11 103.16 3,080 0 0.7
12/08/2016
104.14
 97,900 105.11 106.09 103.65 4,250 720 0.8
11/08/2016
105.11
 167,150 103.65 105.11 103.16 82,450 13,000 14.8
10/08/2016
103.65
 157,660 100.71 104.14 100.71 47,680 7,500 8.4
09/08/2016
100.71
 78,670 99.25 101.20 98.76 8,670 3,460 1.1
08/08/2016
99.25
 171,190 100.71 100.71 98.27 1,450 15,700 -2.9
05/08/2016
100.71
 129,150 102.18 102.18 98.76 0 35,020 -7.2
04/08/2016
102.18
 84,150 103.65 104.63 102.18 6,240 27,260 -4.4
03/08/2016
103.65
 94,620 105.60 105.60 103.65 3,780 340 0.7
02/08/2016
105.60
 132,120 108.54 108.54 105.60 16,220 0 3.5
01/08/2016
108.54
 32,260 108.54 109.03 107.56 2,900 0 0.6
29/07/2016
108.54
 65,460 110.00 110.49 108.54 2,100 10,900 -2.0
28/07/2016
110.00
 72,860 110.00 110.98 109.51 7,410 9,270 -0.4
27/07/2016
110.00
 48,300 108.54 110.00 107.56 12,130 9,640 0.6
26/07/2016
108.54
 82,170 108.54 108.54 106.58 9,770 640 2.0
25/07/2016
108.54
 66,470 109.51 110.00 108.54 30,400 13,890 3.7
22/07/2016
109.51
 84,780 110.00 110.00 106.58 3,190 0 0.7
21/07/2016
110.00
 202,830 107.56 114.40 109.51 10,340 31,430 -4.7
20/07/2016
107.56
 97,600 106.09 108.54 106.09 16,310 10,000 1.4
19/07/2016
106.09
 136,790 106.58 108.54 104.63 2,000 0 0.4
18/07/2016
106.58
 69,890 104.14 106.58 104.14 16,170 0 3.5
15/07/2016
104.14
 67,140 105.11 105.11 101.69 1,310 1,000 0.1
14/07/2016
105.11
 127,120 103.65 106.09 102.67 16,090 0 3.5
13/07/2016
103.65
 107,150 101.69 103.65 101.69 1,110 0 0.2
12/07/2016
101.69
 61,800 100.71 101.69 99.25 6,280 0 1.3
11/07/2016
100.71
 135,050 102.67 102.67 98.76 380 200 0.0
08/07/2016
102.67
 66,240 102.67 103.16 101.20 29,840 200 6.2
07/07/2016
102.67
 131,630 99.74 102.67 99.74 19,730 2,600 3.6
06/07/2016
99.74
 138,880 98.27 99.74 97.29 4,580 20,020 -3.1
05/07/2016
98.27
 238,080 95.34 98.76 95.83 26,340 1,000 5.1
04/07/2016
95.34
 62,090 95.83 96.31 95.34 2,620 32,340 -5.8
01/07/2016
95.83
 55,020 94.36 96.31 94.85 19,710 7,000 2.5
30/06/2016
94.36
 57,980 95.34 96.31 94.36 12,300 0 2.4
29/06/2016
95.34
 78,460 94.36 96.31 94.85 120 40,000 -7.8
28/06/2016
94.36
 49,820 92.40 94.36 92.89 10,690 1,660 1.7
27/06/2016
92.40
 188,600 95.34 95.34 91.43 27,230 60,300 -6.3
24/06/2016
95.34
 239,210 97.78 97.78 90.94 28,380 31,300 -0.6
23/06/2016
97.78
 62,580 96.80 97.78 96.31 2,100 0 0.4
22/06/2016
96.80
 37,750 96.31 97.29 96.31 7,680 11,000 -0.7
21/06/2016
96.31
 131,790 97.78 99.25 96.31 1,900 17,100 -3.0
20/06/2016
97.78
 81,910 95.34 97.78 96.31 2,240 300 0.4
17/06/2016
95.34
 64,950 95.83 95.83 94.36 1,990 1,000 0.2
16/06/2016
95.83
 167,410 93.87 97.78 95.34 34,420 0 6.8
15/06/2016
93.87
 125,270 89.96 94.36 89.47 1,700 0 0.3
14/06/2016
89.96
 54,330 88.98 89.96 88.49 3,630 0 0.7
13/06/2016
88.98
 109,540 91.43 91.43 88.49 23,470 80,400 -10.4
10/06/2016
91.43
 38,010 90.94 91.91 90.94 10,450 0 2.0
09/06/2016
90.94
 57,360 92.40 92.40 90.94 2,640 500 0.4
08/06/2016
92.40
 219,610 88.00 92.40 86.54 25,300 15,100 1.8
07/06/2016
88.00
 36,670 87.02 88.00 87.02 14,270 680 2.4
06/06/2016
87.02
 93,890 87.51 88.00 86.54 140 15,000 -2.7
03/06/2016
87.51
 60,780 86.54 87.51 86.05 4,740 1,400 0.6
02/06/2016
86.54
 62,060 87.02 87.02 86.05 20,710 700 3.5
01/06/2016
87.02
 101,050 86.05 87.02 85.07 67,300 0 11.9
31/05/2016
86.05
 61,090 84.58 86.05 84.09 9,460 4,010 1.0
30/05/2016
84.58
 68,900 85.56 85.56 84.58 21,170 1,000 3.5
27/05/2016
85.56
 63,800 85.56 86.05 85.07 5,790 10 1.0
26/05/2016
85.56
 35,460 86.54 86.54 85.07 12,000 300 2.1
25/05/2016
86.54
 92,490 85.56 86.54 85.56 99,880 62,430 6.6
24/05/2016
85.56
 138,610 84.58 86.54 85.07 0 47,520 -8.3
23/05/2016
84.58
 53,880 84.09 84.58 83.11 1,130 2,520 -0.2
20/05/2016
84.09
 30,090 84.09 84.09 83.60 500 1,420 -0.2
19/05/2016
84.09
 49,200 85.07 85.07 84.09 1,450 2,710 -0.2
18/05/2016
85.07
 35,930 86.05 86.05 84.58 2,150 1,000 0.2
17/05/2016
86.05
 81,320 85.07 86.05 84.58 88,380 40,000 8.4
16/05/2016
85.07
 73,250 86.05 86.05 85.07 68,500 67,520 0.2
13/05/2016
86.05
 81,710 86.54 86.54 85.56 500 25,440 -4.4
12/05/2016
86.54
 79,290 87.51 88.00 86.05 6,780 14,940 -1.5
11/05/2016
87.51
 233,350 82.62 87.51 83.11 102,600 45,200 10.0
10/05/2016
82.62
 47,480 84.09 84.09 82.62 5,500 800 0.8
09/05/2016: Cổ tức tiền mặt tỉ lệ: 55%
09/05/2016
84.09
 76,020 82.87 84.58 83.11 9,950 900 1.6
06/05/2016
82.87
 72,030 81.45 83.34 81.45 0 1,790 -0.3
05/05/2016
81.45
 82,050 82.40 82.87 80.98 1,970 19,380 -3.0
04/05/2016
82.40
 202,120 82.40 82.87 81.92 28,600 72,370 -7.6
29/04/2016
82.40
 143,490 82.40 82.40 81.45 39,300 72,570 -5.8
28/04/2016
82.40
 115,410 83.34 83.82 82.40 200 48,990 -8.5

Chính sách bảo mật | Điều khoản sử dụng |