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)
17/09/2014
27.71
 7,800 27.71 27.71 27.49 0 0 0
16/09/2014
27.71
 3,810 27.71 27.71 27.27 0 0 0
15/09/2014
27.71
 11,610 29.04 29.04 27.71 1,854,173 1,862,173 -0.5
12/09/2014
29.04
 17,860 27.49 29.04 27.05 0 500 -0.0
11/09/2014
27.49
 10 27.27 27.49 27.49 0 0 0
10/09/2014
27.27
 14,310 27.27 27.71 26.60 5,100 0 0.3
09/09/2014
27.27
 27,710 27.27 27.27 26.82 200 2,000 -0.1
08/09/2014
27.27
 12,870 27.27 27.71 27.05 0 0 0
05/09/2014
27.27
 3,500 27.27 27.27 27.27 3,500 0 0.2
04/09/2014
27.27
 3,310 27.27 27.27 26.82 0 2,300 -0.1
03/09/2014
27.27
 10,380 27.49 27.49 26.82 0 3,000 -0.2
29/08/2014
27.49
 350 27.49 27.49 27.49 0 0 0
28/08/2014
27.49
 3,220 27.05 27.49 27.05 0 0 0
27/08/2014
27.05
 9,490 27.05 27.05 26.82 0 3,500 -0.2
26/08/2014
27.05
 510 27.05 27.05 27.05 0 0 0
25/08/2014
27.05
 13,310 27.27 27.93 26.38 0 0 0
22/08/2014
27.27
 110 26.38 27.27 26.38 0 0 0
21/08/2014
26.38
 10,040 26.60 27.05 26.16 0 0 0
20/08/2014
26.60
 1,090 27.05 27.05 26.16 0 0 0
19/08/2014
27.05
 360 26.60 27.05 27.05 0 0 0
18/08/2014
26.60
 4,000 26.82 26.82 26.60 0 0 0
15/08/2014
26.82
 3,930 27.05 27.05 26.82 0 0 0
14/08/2014
27.05
 3,950 26.82 27.05 26.60 0 0 0
13/08/2014
26.82
 1,220 27.05 27.05 26.82 0 0 0
12/08/2014
27.05
 720 27.27 27.27 27.05 0 0 0
11/08/2014
27.27
 0 27.27 27.27 27.27 0 0 0
08/08/2014
27.27
 11,520 27.05 27.27 26.60 0 0 0
07/08/2014
27.05
 9,020 27.05 27.05 26.60 0 0 0
06/08/2014
27.05
 2,000 27.49 27.49 27.05 0 0 0
05/08/2014
27.49
 20 27.05 27.49 26.82 0 0 0
04/08/2014
27.05
 100 27.05 27.05 27.05 0 0 0
01/08/2014
27.05
 7,530 27.71 27.71 27.05 0 0 0
31/07/2014
27.71
 510 27.71 27.71 26.82 0 0 0
30/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
29/07/2014
27.71
 450 27.71 27.71 27.71 0 0 0
28/07/2014
27.71
 100 27.71 27.71 27.71 0 0 0
25/07/2014
27.71
 7,090 27.71 27.71 27.49 0 0 0
24/07/2014
27.71
 1,890 27.71 27.71 27.49 0 0 0
23/07/2014
27.71
 3,500 27.71 27.71 27.71 0 0 0
22/07/2014
27.71
 3,830 27.27 27.71 27.27 0 0 0
21/07/2014
27.27
 3,500 27.71 27.71 27.27 0 0 0
18/07/2014
27.71
 3,890 27.71 27.71 27.05 0 0 0
17/07/2014
27.71
 2,750 27.71 27.71 27.71 0 0 0
16/07/2014
27.71
 1,660 27.49 27.71 27.71 0 0 0
15/07/2014
27.49
 6,130 27.71 27.71 27.49 0 0 0
14/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
11/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
10/07/2014
27.71
 100 27.93 27.93 27.71 0 0 0
09/07/2014
27.93
 10 27.49 27.93 27.93 0 0 0
08/07/2014
27.49
 13,960 27.93 27.93 27.49 0 0 0
07/07/2014
27.93
 3,590 27.49 27.93 27.71 1,990 0 0.1
04/07/2014
27.49
 4,700 28.15 28.15 27.49 0 0 0
03/07/2014
28.15
 50 28.15 28.15 28.15 0 0 0
02/07/2014
28.15
 2,370 27.93 28.15 27.93 2,010 0 0.1
01/07/2014
27.93
 270 27.27 27.93 27.05 0 0 0
30/06/2014
27.27
 6,030 27.71 27.93 27.27 24,000 21,990 0.1
27/06/2014
27.71
 0 27.71 27.71 27.71 0 0 0
26/06/2014
27.71
 5,420 28.38 28.38 27.27 100 2,010 -0.1
25/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2014
28.38
 400 27.49 28.38 27.93 0 0 0
24/06/2014
27.49
 1,220 27.05 27.49 27.05 0 1,000 -0.1
23/06/2014
27.05
 13,000 26.83 27.05 27.05 0 3,000 -0.2
20/06/2014
26.83
 6,040 26.62 27.93 26.83 0 100 -0.0
19/06/2014
26.62
 20 27.05 27.49 26.62 0 0 0
18/06/2014
27.05
 1,210 28.14 28.36 26.83 0 0 0
17/06/2014
28.14
 12,410 26.62 28.14 26.40 0 0 0
16/06/2014
26.62
 4,700 26.83 26.83 26.62 0 0 0
13/06/2014
26.83
 1,090 26.83 26.83 26.83 0 0 0
12/06/2014
26.83
 14,780 26.83 27.05 26.18 0 0 0
11/06/2014
26.83
 0 26.83 26.83 26.83 0 0 0
10/06/2014
26.83
 110 26.83 26.83 26.18 0 0 0
09/06/2014
26.83
 0 26.83 26.83 26.83 0 0 0
06/06/2014
26.83
 9,670 26.83 26.83 25.96 0 0 0
05/06/2014
26.83
 20 25.96 26.83 25.74 0 0 0
04/06/2014
25.96
 10 26.83 26.83 25.96 0 0 0
03/06/2014
26.83
 0 26.83 26.83 26.83 0 0 0
02/06/2014
26.83
 9,230 27.05 27.05 26.18 0 0 0
30/05/2014
27.05
 3,320 26.83 27.05 26.62 0 0 0
29/05/2014
26.83
 6,410 26.62 26.83 26.18 0 0 0
28/05/2014
26.62
 9,100 26.62 27.05 26.62 3,000 0 0.2
27/05/2014
26.62
 8,100 25.53 26.62 25.74 4,000 0 0.2
26/05/2014
25.53
 0 25.53 25.53 25.53 0 0 0
23/05/2014
25.53
 5,540 25.09 25.53 25.53 37,000 33,970 0.2
22/05/2014
25.09
 15,500 25.09 25.09 24.00 4,000 3,000 0.1
21/05/2014
25.09
 12,910 25.09 25.09 24.43 0 4,000 -0.2
20/05/2014
25.09
 10 24.65 25.09 25.09 0 0 0
19/05/2014
24.65
 6,630 24.87 24.87 24.22 2,000 3,030 -0.1
16/05/2014
24.87
 5,020 24.87 26.18 24.43 0 4,000 -0.2
15/05/2014
24.87
 8,640 25.09 25.31 24.00 0 0 0
14/05/2014
25.09
 3,570 24.00 25.09 24.43 0 0 0
13/05/2014
24.00
 15,340 24.00 24.00 23.56 0 2,000 -0.1
12/05/2014
24.00
 10,580 25.31 25.31 24.00 720 0 0.0
09/05/2014
25.31
 9,580 24.00 25.31 23.78 0 0 0
08/05/2014
24.00
 41,960 25.74 25.74 24.00 0 0 0
07/05/2014
25.74
 3,190 25.31 25.74 25.31 0 0 0
06/05/2014
25.31
 8,820 26.18 26.18 24.87 0 720 -0.0
05/05/2014
26.18
 8,960 27.05 27.05 26.18 0 0 0
29/04/2014
27.05
 1,960 26.83 27.05 26.62 0 0 0
28/04/2014
26.83
 2,740 27.49 27.49 26.83 0 0 0
25/04/2014
27.49
 450 27.49 27.49 27.49 0 0 0
24/04/2014
27.49
 6,050 27.49 28.14 27.49 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |