CTCP Xây dựng Coteccons (ctd)

59
0.20
(0.34%)
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
(2026-08-19) 		-3 -4.85% 5,623,000 -130,900 -8.2
57.50
80.10
59
2 tháng
(2026-07-20) 		-0.30 -0.51% 14,249,500 -132,700 -9.0
55.10
80.10
59
3 tháng
(2026-06-22) 		-13.70 -18.90% 24,647,800 1,505,700 106.7
55.10
80.10
59
6 tháng
(2026-03-23) 		-16.06 -21.45% 83,144,700 -2,720,700 -208.4
55.10
87.20
59
12 tháng
(2025-09-23) 		-14.08 -19.32% 197,729,300 -1,056,600 -64.6
55.10
92.78
59
24 tháng
(2024-09-30) 		2.46 4.36% 484,201,800 1,495,174 -10.5
51.99
92.78
59
36 tháng
(2023-10-04) 		16.94 40.47% 836,703,700 2,883,615 101.3
41.86
92.78
59
60 tháng
(2021-10-14) 		12.70 27.55% 1,177,290,700 2,755,923 53.4
16.69
92.78
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
122.73
 36,940 123.21 123.21 122.32 17,280 0 3.6
05/09/2017
123.21
 25,140 122.68 123.80 122.32 17,730 400 3.6
01/09/2017
122.68
 16,980 123.21 123.80 122.62 620 0 0.1
31/08/2017
123.21
 91,150 123.15 123.50 122.91 82,760 40,770 8.8
30/08/2017: Cổ tức tiền mặt tỉ lệ: 50%
30/08/2017
123.15
 106,620 122.91 124.38 122.85 79,070 24,270 11.5
29/08/2017
122.91
 58,380 123.72 123.72 122.62 3,070 11,040 -1.7
28/08/2017
123.72
 28,260 123.77 124.24 122.62 7,350 7,880 -0.1
25/08/2017
123.77
 48,230 123.20 123.95 122.05 1,850 4,350 -0.5
24/08/2017
123.20
 67,010 121.47 123.89 121.47 6,510 1,030 1.2
23/08/2017
121.47
 18,800 120.90 121.47 120.90 6,630 1,800 1.0
22/08/2017
120.90
 44,370 120.55 122.05 120.32 8,800 3,120 1.2
21/08/2017
120.55
 71,750 120.32 120.90 120.32 302,500 334,780 -6.8
18/08/2017
120.32
 40,100 120.90 121.18 120.32 21,670 28,870 -1.5
17/08/2017
120.90
 71,930 121.93 123.20 120.90 8,480 31,040 -4.8
16/08/2017
121.93
 57,730 120.09 121.99 120.03 24,660 8,460 3.4
15/08/2017
120.09
 28,210 120.21 120.32 120.03 56,400 3,900 10.5
14/08/2017
120.21
 37,390 119.92 120.49 119.92 4,560 9,200 -1.0
11/08/2017
119.92
 16,670 120.90 120.90 119.17 200 1,660 -0.3
10/08/2017
120.90
 54,330 120.26 121.76 120.03 13,410 0 2.8
09/08/2017
120.26
 74,600 121.87 121.87 119.51 4,000 18,570 -3.0
08/08/2017
121.87
 48,070 121.47 122.51 121.47 34,050 1,500 6.9
07/08/2017
121.47
 74,820 120.32 121.76 120.21 12,040 1,220 2.3
04/08/2017
120.32
 59,590 120.21 120.44 119.74 8,840 230 1.8
03/08/2017
120.21
 62,450 120.78 120.95 118.88 54,830 300 11.4
02/08/2017
120.78
 129,110 120.84 120.84 117.44 78,650 71,560 1.5
01/08/2017
120.84
 111,500 119.92 120.84 117.44 77,520 9,640 14.2
31/07/2017
119.92
 91,500 117.44 120.03 116.29 63,680 2,700 12.6
28/07/2017
117.44
 63,440 114.56 117.44 113.87 35,750 1,000 7.0
27/07/2017
114.56
 47,790 113.93 115.02 113.76 9,560 12,400 -0.6
26/07/2017
113.93
 47,870 112.84 115.14 113.30 4,020 11,550 -1.5
25/07/2017
112.84
 95,010 113.70 113.70 111.45 14,470 48,920 -6.7
24/07/2017
113.70
 129,320 112.26 113.70 109.27 12,240 22,700 -2.0
21/07/2017
112.26
 155,490 116.29 117.73 112.26 40,950 26,500 2.8
20/07/2017
116.29
 157,570 120.03 120.03 116.00 16,760 26,520 -2.0
19/07/2017
120.03
 38,720 120.90 121.82 120.03 5,010 0 1.1
18/07/2017
120.90
 37,590 123.14 123.14 120.90 5,560 50 1.2
17/07/2017
123.14
 61,130 123.72 123.72 121.18 18,500 16,750 0.4
14/07/2017
123.72
 5,270 123.77 123.77 123.08 670 30 0.1
13/07/2017
123.77
 62,410 122.62 123.77 122.16 44,840 10,010 7.4
12/07/2017
122.62
 22,850 122.91 123.77 122.05 7,550 6,410 0.2
11/07/2017
122.91
 103,610 123.20 124.06 121.93 57,290 19,300 8.1
10/07/2017
123.20
 30,230 123.77 123.77 122.62 3,010 2,000 0.2
07/07/2017
123.77
 52,310 125.21 125.21 123.77 8,320 10,060 -0.4
06/07/2017
125.21
 95,310 124.35 125.39 123.77 68,820 16,160 11.4
05/07/2017
124.35
 103,040 122.91 124.64 122.85 81,850 3,980 16.7
04/07/2017
122.91
 123,960 121.76 122.91 120.78 68,070 5,000 13.4
03/07/2017
121.76
 158,770 124.64 124.64 121.53 34,600 7,440 5.8
30/06/2017
124.64
 89,990 125.96 126.08 124.35 58,350 1,500 12.3
29/06/2017
125.96
 100,660 125.90 126.08 124.41 3,840 25,360 -4.7
28/06/2017
125.90
 106,730 125.79 126.37 125.50 53,160 2,220 11.1
27/06/2017
125.79
 66,970 125.50 126.08 124.98 5,450 3,800 0.4
26/06/2017
125.50
 26,800 125.79 126.08 124.35 3,310 540 0.6
23/06/2017
125.79
 176,120 123.89 128.67 122.80 33,100 2,000 6.8
22/06/2017
123.89
 47,610 123.77 124.29 123.20 9,160 3,650 1.2
21/06/2017
123.77
 144,310 124.47 124.47 122.05 60,400 3,600 11.5
20/06/2017
124.47
 218,390 124.93 125.85 123.20 58,450 48,350 2.2
19/06/2017
124.93
 113,010 124.93 125.44 124.64 86,280 100 18.7
16/06/2017
124.93
 66,560 124.35 126.65 124.35 34,850 1,290 7.3
15/06/2017
124.35
 51,140 125.10 125.96 124.00 7,280 9,710 -0.5
14/06/2017
125.10
 262,390 121.07 125.10 120.90 97,740 7,890 19.3
13/06/2017
121.07
 27,850 120.67 121.18 120.03 16,100 4,330 2.5
12/06/2017
120.67
 55,320 120.49 120.90 119.74 25,800 2,100 5.0
09/06/2017
120.49
 61,440 121.82 122.05 120.38 21,730 1,910 4.2
08/06/2017
121.82
 67,350 122.05 122.51 121.47 25,650 0 5.4
07/06/2017
122.05
 87,500 121.53 122.91 120.90 53,590 23,760 6.3
06/06/2017
121.53
 50,740 120.49 122.05 119.74 13,700 2,000 2.5
05/06/2017
120.49
 147,150 122.62 123.14 120.38 13,870 9,570 0.9
02/06/2017
122.62
 58,920 122.91 122.91 121.18 78,820 100 16.3
01/06/2017
122.91
 53,270 123.20 123.20 122.05 8,100 9,480 -0.3
31/05/2017
123.20
 155,720 119.74 123.49 118.59 74,000 17,010 12.0
30/05/2017
119.74
 118,460 122.62 124.00 119.74 13,400 500 2.7
29/05/2017
122.62
 120,210 122.62 123.54 121.82 24,410 1,360 4.9
26/05/2017
122.62
 230,350 120.90 123.77 120.90 55,670 1,200 11.6
25/05/2017
120.90
 180,420 115.71 120.90 115.60 32,740 2,000 6.3
24/05/2017
115.71
 63,060 115.14 116.29 115.14 64,950 750 12.1
23/05/2017
115.14
 71,650 115.54 115.60 114.62 15,050 3,510 2.3
22/05/2017
115.54
 123,280 116.29 116.35 115.14 9,770 6,200 0.7
19/05/2017
116.29
 50,370 116.58 116.87 115.71 29,150 470 5.7
18/05/2017
116.58
 67,470 117.10 117.38 116.46 48,860 0 9.7
17/05/2017
117.10
 105,170 115.71 117.21 115.71 12,080 2,150 2.0
16/05/2017
115.71
 72,810 116.87 117.38 115.71 22,910 0 4.6
15/05/2017
116.87
 125,820 115.71 117.38 114.97 59,150 2,800 11.3
12/05/2017
115.71
 76,290 116.00 116.41 115.60 22,920 1,750 4.3
11/05/2017
116.00
 108,180 116.58 116.58 115.66 36,500 1,500 7.0
10/05/2017
116.58
 59,000 117.15 117.67 116.35 18,210 400 3.6
09/05/2017
117.15
 98,100 116.00 117.38 116.12 35,400 700 7.0
08/05/2017
116.00
 124,560 115.43 116.29 115.08 119,070 5,650 21.9
05/05/2017
115.43
 49,820 115.02 115.77 114.91 6,050 8,870 -0.6
04/05/2017
115.02
 178,850 116.41 116.41 114.85 19,310 81,720 -12.5
03/05/2017
116.41
 49,130 117.44 118.02 116.41 2,100 1,000 0.2
28/04/2017
117.44
 63,580 118.02 118.54 116.75 3,910 1,870 0.4
27/04/2017
118.02
 117,880 117.44 118.77 117.50 34,290 800 6.9
26/04/2017
117.44
 97,960 117.27 117.96 117.27 49,620 2,430 9.7
25/04/2017
117.27
 98,910 116.41 117.73 116.18 7,030 160 1.4
24/04/2017
116.41
 58,650 117.67 118.02 115.71 74,580 3,310 13.7
21/04/2017
117.67
 246,000 117.61 118.02 117.15 9,790 4,120 1.2
20/04/2017
117.61
 151,790 116.58 118.31 116.29 106,480 1,320 20.5
19/04/2017
116.58
 93,000 115.71 117.33 115.14 16,070 4,700 2.3
18/04/2017
115.71
 168,770 114.56 115.71 113.12 53,430 101,500 -9.5
17/04/2017
114.56
 136,000 114.56 116.12 114.51 61,070 0 12.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc