CTCP Xây dựng Coteccons (ctd)

65.90
0.60
(0.92%)
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)
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
27/04/2016
83.34
 137,000 81.92 84.29 82.40 43,300 70,900 -4.9
26/04/2016
81.92
 128,050 80.50 82.87 80.03 330 96,440 -16.6
25/04/2016
80.50
 188,500 80.50 81.45 80.50 63,510 163,430 -17.0
22/04/2016
80.50
 158,380 80.50 82.40 80.03 4,140 96,280 -15.7
21/04/2016
80.50
 356,510 80.50 84.29 80.50 24,300 270,200 -43.2
20/04/2016
80.50
 205,680 79.08 80.98 79.08 45,500 156,660 -18.9
19/04/2016
79.08
 215,910 79.08 79.55 75.77 28,050 163,790 -22.6
15/04/2016
79.08
 92,340 81.45 81.92 79.08 38,710 27,000 2.0
14/04/2016
81.45
 145,940 83.34 83.34 80.50 69,360 102,840 -5.8
13/04/2016
83.34
 142,290 85.71 86.18 83.34 40,300 80,310 -7.0
12/04/2016
85.71
 120,620 84.76 88.08 84.76 9,460 71,200 -11.3
11/04/2016
84.76
 88,910 83.82 85.71 83.82 100 69,950 -12.5
08/04/2016
83.82
 76,910 84.29 85.71 83.34 0 43,000 -7.6
07/04/2016
84.29
 69,280 84.29 85.71 83.82 12,920 25,350 -2.2
06/04/2016
84.29
 80,160 85.24 86.18 84.29 3,800 67,920 -11.5
05/04/2016
85.24
 133,320 86.66 86.66 83.82 15,710 53,220 -6.7
04/04/2016
86.66
 88,630 88.55 91.39 86.66 21,670 48,570 -5.1
01/04/2016
88.55
 25,570 89.03 89.50 85.71 0 6,500 -1.2
31/03/2016
89.03
 52,750 90.45 90.45 88.55 8,750 7,500 0.2
30/03/2016
90.45
 19,760 89.03 90.45 88.55 3,840 0 0.7
29/03/2016
89.03
 73,040 91.39 94.23 89.03 7,690 46,030 -7.4
28/03/2016
91.39
 71,190 87.60 91.87 90.45 39,310 12,990 5.1
25/03/2016
87.60
 8,980 86.66 88.55 85.71 2,000 0 0.4
24/03/2016
86.66
 66,940 82.87 88.08 82.40 25,150 1,010 4.3
23/03/2016
82.87
 98,170 80.98 83.82 80.98 32,980 1,730 5.5
22/03/2016
80.98
 37,550 82.40 82.40 80.50 12,200 1,300 1.9
21/03/2016
82.40
 23,970 82.40 83.34 81.45 6,000 0 1.0
18/03/2016
82.40
 26,960 82.87 82.87 82.40 9,860 0 1.7
17/03/2016
82.87
 116,920 80.50 83.82 80.50 44,700 41,080 0.6
16/03/2016
80.50
 40,390 79.08 81.45 79.08 23,000 400 3.8
15/03/2016
79.08
 29,830 80.50 80.50 79.08 10 1,030 -0.2
14/03/2016
80.50
 42,400 82.40 82.40 80.50 60,850 45,480 2.6
11/03/2016
82.40
 56,640 81.92 82.40 80.03 32,820 61,630 -4.9
10/03/2016
81.92
 41,340 80.98 81.92 80.98 97,560 97,200 0.1
09/03/2016
80.98
 115,250 82.40 82.40 79.55 50,000 58,030 -1.4
08/03/2016
82.40
 87,120 79.55 82.40 79.55 105,240 93,000 2.2
07/03/2016
79.55
 84,530 79.08 82.87 79.08 9,590 16,000 -1.1
04/03/2016
79.08
 46,230 79.08 79.55 78.61 8,310 11,000 -0.5
03/03/2016
79.08
 24,740 80.03 80.03 78.61 13,610 5,000 1.4
02/03/2016
80.03
 69,910 77.19 80.03 77.66 51,430 25,060 4.4
01/03/2016
77.19
 206,990 72.45 77.19 72.45 134,780 82,390 8.4
29/02/2016
72.45
 26,650 72.92 72.92 71.98 0 0 0
26/02/2016
72.92
 17,080 72.45 73.40 72.45 0 6,440 -1.0
25/02/2016
72.45
 30,620 72.92 73.40 72.45 0 10,950 -1.7
24/02/2016
72.92
 32,240 73.87 74.35 71.50 5,000 170 0.7
23/02/2016
73.87
 36,960 71.98 74.82 71.98 0 0 0
22/02/2016
71.98
 32,350 69.61 71.98 69.14 0 0 0
19/02/2016
69.61
 19,420 69.61 69.61 69.14 710 0 0.1
18/02/2016
69.61
 31,230 69.14 69.61 68.66 1,650 0 0.2
17/02/2016
69.14
 44,930 69.14 70.08 68.66 500 1,500 -0.1
16/02/2016
69.14
 43,880 69.14 69.61 68.66 150 20,590 -3.0
15/02/2016
69.14
 24,240 66.77 70.08 68.66 9,500 3,810 0.8
05/02/2016
66.77
 54,370 66.30 67.24 65.82 2,500 85,010 -11.6
04/02/2016
66.30
 54,160 63.93 66.77 63.93 0 90,000 -12.6
03/02/2016
63.93
 73,220 64.40 64.40 62.98 29,440 48,590 -2.6

Chính sách bảo mật | Điều khoản sử dụng |