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)
14/09/2015
43.80
 11,620 44.04 44.04 43.57 350 1,050 -0.1
11/09/2015
44.04
 69,750 43.80 44.51 43.80 51,690 20,010 3.0
10/09/2015
43.80
 23,280 44.51 44.51 43.80 10,830 8,000 0.3
09/09/2015
44.51
 30,860 44.99 45.22 44.28 29,570 11,100 1.8
08/09/2015
44.99
 80,810 42.86 44.99 42.62 61,510 37,000 2.4
07/09/2015
42.86
 62,240 44.51 44.51 42.86 273,700 301,690 -2.5
04/09/2015
44.51
 38,610 44.99 45.22 44.28 9,000 10,830 -0.2
03/09/2015
44.99
 148,590 45.93 46.17 44.99 144,200 29,570 11.0
01/09/2015
45.93
 79,320 45.93 46.17 44.99 74,750 61,510 1.3
31/08/2015
45.93
 48,870 45.70 46.41 44.99 35,620 23,700 1.2
28/08/2015
45.70
 18,610 45.46 46.88 45.46 900 9,000 -0.8
27/08/2015
45.46
 215,380 46.88 47.83 45.46 170,480 73,950 9.6
26/08/2015
46.88
 279,400 45.46 47.35 45.46 196,720 145,000 5.1
25/08/2015
45.46
 102,380 44.04 45.93 44.04 62,080 33,500 2.7
24/08/2015
44.04
 179,120 45.22 45.46 42.14 131,400 3,020 11.7
21/08/2015
45.22
 96,210 44.99 45.46 43.57 29,500 9,000 2.0
20/08/2015
44.99
 53,310 45.46 45.46 44.75 15,100 10,000 0.5
19/08/2015
45.46
 58,420 45.46 45.46 44.75 0 14,830 -1.4
18/08/2015
45.46
 59,150 44.51 46.41 45.22 13,000 10,880 0.2
17/08/2015
44.51
 75,120 43.57 44.51 43.80 2,200 29,500 -2.5
14/08/2015
43.57
 76,890 42.62 44.51 42.62 1,000 15,100 -1.3
13/08/2015
42.62
 12,270 42.14 42.62 41.67 1,500 0 0.1
12/08/2015
42.14
 41,380 42.62 42.86 41.67 300 13,000 -1.1
11/08/2015
42.62
 20,060 43.09 43.57 42.62 0 2,200 -0.2
10/08/2015
43.09
 33,600 43.57 45.46 42.62 0 1,000 -0.1
07/08/2015
43.57
 7,690 42.62 44.75 43.09 2,000 1,500 0.1
06/08/2015
42.62
 23,880 41.67 43.09 41.67 0 300 -0.0
05/08/2015
41.67
 8,530 41.67 41.67 41.67 0 0 0
04/08/2015
41.67
 3,090 41.67 41.67 39.78 0 0 0
03/08/2015
41.67
 5,430 40.72 41.67 39.78 0 2,000 -0.2
31/07/2015
40.72
 6,800 41.67 42.14 40.72 0 0 0
30/07/2015
41.67
 13,320 42.14 42.38 40.72 0 0 0
29/07/2015
42.14
 6,140 41.91 42.14 41.43 0 0 0
28/07/2015
41.91
 8,730 41.67 43.57 41.43 0 0 0
27/07/2015
41.67
 12,720 42.62 42.86 41.67 0 0 0
24/07/2015
42.62
 6,440 41.91 43.09 41.91 0 0 0
23/07/2015
41.91
 3,060 41.20 42.38 41.20 0 0 0
22/07/2015
41.20
 1,620 39.78 41.20 39.78 0 0 0
21/07/2015
39.78
 4,010 42.14 42.14 39.78 0 0 0
20/07/2015
42.14
 5,560 40.49 42.62 41.20 0 0 0
17/07/2015
40.49
 26,350 37.88 40.49 37.88 0 0 0
16/07/2015
37.88
 34,660 36.94 37.88 36.94 0 0 0
15/07/2015
36.94
 8,560 36.94 36.94 36.70 0 0 0
14/07/2015
36.94
 19,450 36.94 36.94 36.46 0 0 0
13/07/2015
36.94
 13,010 35.99 36.94 35.99 0 0 0
10/07/2015
35.99
 3,480 36.46 36.46 35.99 0 0 0
09/07/2015
36.46
 8,070 36.70 36.70 36.23 0 0 0
08/07/2015
36.70
 10 36.46 36.70 36.70 0 0 0
07/07/2015
36.46
 12,460 36.70 36.94 35.52 0 0 0
06/07/2015
36.70
 1,940 36.94 37.88 36.70 100 0 0.0
03/07/2015
36.94
 1,310 36.70 36.94 36.70 0 0 0
02/07/2015
36.70
 10 36.70 36.70 36.70 0 0 0
01/07/2015
36.70
 9,210 36.23 36.70 36.23 0 0 0
30/06/2015
36.23
 2,710 35.99 36.23 35.52 24,402 24,502 -0.0
29/06/2015
35.99
 1,580 35.52 37.65 35.99 0 0 0
26/06/2015
35.52
 2,600 35.28 36.46 35.52 0 0 0
25/06/2015
35.28
 4,960 35.28 35.52 35.04 3,250 0 0.2
24/06/2015
35.28
 8,930 35.28 35.28 35.04 0 0 0
23/06/2015
35.28
 530 35.04 35.28 34.57 0 0 0
22/06/2015
35.04
 1,180 35.04 35.04 34.57 0 0 0
19/06/2015
35.04
 14,850 35.04 35.04 34.33 0 3,250 -0.2
18/06/2015
35.04
 3,170 34.81 35.04 34.81 500 0 0.0
17/06/2015
34.81
 10,010 34.81 34.81 34.57 0 0 0
16/06/2015
34.81
 6,880 35.04 35.04 34.33 0 0 0
15/06/2015
35.04
 8,500 35.52 35.52 34.57 0 0 0
12/06/2015
35.52
 2,300 35.75 35.75 34.57 0 500 -0.0
11/06/2015
35.75
 5,120 34.57 36.70 34.33 0 0 0
10/06/2015
34.57
 7,850 35.04 35.04 34.33 0 0 0
09/06/2015
35.04
 100 35.28 35.28 35.04 0 0 0
08/06/2015
35.28
 4,010 35.04 35.28 35.04 2,500 0 0.2
05/06/2015
35.04
 1,230 35.28 35.28 34.81 1,000 0 0.1
04/06/2015
35.28
 1,510 35.28 35.28 34.57 0 0 0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 50%
03/06/2015
35.28
 2,210 34.81 35.52 35.04 0 0 0
02/06/2015
34.81
 11,720 34.81 35.03 34.58 0 2,500 -0.2
01/06/2015
34.81
 7,040 35.03 35.03 34.36 1,350 1,000 0.0
29/05/2015
35.03
 5,250 34.36 35.03 34.14 3,000 0 0.2
28/05/2015
34.36
 3,600 34.36 34.36 34.36 0 0 0
27/05/2015
34.36
 27,990 35.25 35.47 34.36 0 0 0
26/05/2015
35.25
 7,770 34.36 35.25 34.36 500 1,350 -0.1
25/05/2015
34.36
 19,310 33.47 34.36 33.25 0 3,000 -0.2
22/05/2015
33.47
 3,750 33.70 33.70 33.47 0 0 0
21/05/2015
33.70
 6,410 33.47 33.92 33.47 0 0 0
20/05/2015
33.47
 32,030 32.81 33.92 32.81 0 500 -0.0
19/05/2015
32.81
 1,050 32.81 32.81 32.81 50 0 0.0
18/05/2015
32.81
 4,100 33.03 33.03 32.81 0 0 0
15/05/2015
33.03
 6,880 32.81 33.25 32.81 500 0 0.0
14/05/2015
32.81
 1,110 32.81 32.81 32.59 0 0 0
13/05/2015
32.81
 1,600 32.81 32.81 32.81 0 0 0
12/05/2015
32.81
 6,380 32.81 32.81 32.37 0 50 -0.0
11/05/2015
32.81
 5,420 32.81 33.03 32.81 40,000 40,500 -0.0
08/05/2015
32.81
 2,900 33.25 33.25 32.81 450 0 0.0
07/05/2015
33.25
 1,750 33.47 33.47 31.26 0 0 0
06/05/2015
33.47
 7,570 33.70 33.70 32.81 0 0 0
05/05/2015
33.70
 8,180 33.92 33.92 33.25 0 0 0
04/05/2015
33.92
 9,650 34.14 34.14 33.70 1,000 0 0.1
27/04/2015
34.14
 1,460 33.92 34.14 33.70 0 450 -0.0
24/04/2015
33.92
 1,140 33.92 34.36 33.92 0 0 0
23/04/2015
33.92
 7,720 33.70 34.36 33.70 3,000 0 0.2
22/04/2015
33.70
 10,910 34.14 34.14 33.70 0 1,000 -0.1
21/04/2015
34.14
 28,410 33.70 34.36 33.70 71,966 57,666 1.1

Chính sách bảo mật | Điều khoản sử dụng |