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)
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
20/04/2015
33.70
 17,860 33.47 33.92 33.47 0 0 0
17/04/2015
33.47
 7,140 33.47 33.70 33.47 0 3,000 -0.2
16/04/2015
33.47
 27,550 33.47 33.70 33.25 1,000 0 0.1
15/04/2015
33.47
 37,210 33.70 33.70 33.03 0 14,300 -1.1
14/04/2015
33.70
 41,310 33.47 34.14 33.25 0 0 0
13/04/2015
33.47
 13,700 33.03 34.14 33.25 3,400 0 0.3
10/04/2015
33.03
 5,620 34.14 34.14 33.03 2,350 1,000 0.1
09/04/2015
34.14
 3,750 33.70 34.14 33.70 0 0 0
08/04/2015
33.70
 19,310 33.47 34.36 33.47 10,000 0 0.8
07/04/2015
33.47
 69,030 32.81 34.58 33.25 34,220 3,400 2.3
06/04/2015
32.81
 33,710 33.03 33.03 32.59 11,760 2,350 0.7
03/04/2015
33.03
 80,170 34.36 35.03 32.37 63,330 0 4.8
02/04/2015
34.36
 66,700 33.25 35.25 33.92 46,200 10,000 2.8
01/04/2015
33.25
 79,490 31.26 33.25 31.48 74,490 0 5.6
31/03/2015
31.26
 8,020 31.04 31.26 31.04 0 0 0
30/03/2015
31.04
 12,280 31.04 31.48 31.04 1,860 0 0.1
27/03/2015
31.04
 24,560 31.04 31.92 30.59 0 0 0
26/03/2015
31.04
 5,940 31.04 31.70 30.81 270,000 500,000 -15.1
25/03/2015
31.04
 19,570 31.70 31.70 30.81 0 1,800 -0.1
24/03/2015
31.70
 24,950 31.70 31.70 31.04 0 1,800 -0.1
23/03/2015
31.70
 17,240 32.37 32.37 31.48 0 50 -0.0
20/03/2015
32.37
 23,730 32.37 32.59 31.48 0 0 0
19/03/2015
32.37
 46,200 31.70 32.81 31.70 40,000 40,000 0
18/03/2015
31.70
 84,790 29.71 31.70 29.93 0 0 0
17/03/2015
29.71
 20,470 28.82 29.71 28.82 0 0 0
16/03/2015
28.82
 24,560 28.82 28.82 28.38 0 0 0
13/03/2015
28.82
 27,430 29.04 29.04 28.60 0 0 0
12/03/2015
29.04
 49,710 28.60 29.04 27.93 50,000 50,000 0
11/03/2015
28.60
 21,600 28.38 28.82 27.93 0 0 0
10/03/2015
28.38
 83,440 26.60 28.38 26.60 0 0 0
09/03/2015
26.60
 8,490 26.60 26.82 26.60 0 0 0
06/03/2015
26.60
 7,810 26.82 26.82 26.60 0 0 0
05/03/2015
26.82
 28,940 26.60 26.82 26.60 0 0 0
04/03/2015
26.60
 31,420 26.60 26.82 26.60 0 0 0
03/03/2015
26.60
 7,580 26.60 26.60 26.60 0 0 0
02/03/2015
26.60
 10,160 26.60 27.05 26.60 0 0 0
27/02/2015
26.60
 14,680 27.05 27.05 26.60 0 0 0
26/02/2015
27.05
 5,010 26.82 27.05 26.60 0 0 0
25/02/2015
26.82
 2,830 26.60 26.82 26.60 0 0 0
24/02/2015
26.60
 4,660 26.60 26.82 26.60 0 0 0
13/02/2015
26.60
 2,000 26.60 26.60 26.60 0 0 0
12/02/2015
26.60
 5,810 26.60 27.93 26.60 50,400 50,000 0.0
11/02/2015
26.60
 4,010 26.60 27.05 26.60 0 0 0
10/02/2015
26.60
 1,000 26.60 26.60 26.60 0 0 0
09/02/2015
26.60
 8,560 26.16 26.82 26.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |