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)
23/04/2014
27.49
 5,650 27.27 27.49 26.62 0 0 0
22/04/2014
27.27
 35,390 27.27 27.27 26.18 0 0 0
21/04/2014
27.27
 18,360 27.49 27.93 27.27 0 0 0
18/04/2014
27.49
 18,140 27.93 27.93 27.05 0 150 -0.0
17/04/2014
27.93
 9,950 29.02 29.02 27.71 0 0 0
16/04/2014
29.02
 19,660 29.23 29.23 27.49 1,000 0 0.1
15/04/2014
29.23
 5,010 29.45 29.45 28.58 0 0 0
14/04/2014
29.45
 10,570 29.67 29.67 28.58 0 0 0
11/04/2014
29.67
 25,240 29.45 29.67 27.49 0 0 0
10/04/2014
29.45
 28,630 28.80 29.67 28.36 0 1,000 -0.1
08/04/2014
28.80
 15,460 28.36 28.80 28.36 0 0 0
07/04/2014
28.36
 6,250 28.36 28.36 28.36 330 0 0.0
04/04/2014
28.36
 8,010 27.49 28.36 27.49 500 0 0.0
03/04/2014
27.49
 18,610 27.05 28.36 27.27 0 0 0
02/04/2014
27.05
 14,570 27.93 28.14 27.05 0 0 0
01/04/2014
27.93
 31,350 27.49 27.93 27.49 0 0 0
31/03/2014
27.49
 17,740 27.93 27.93 27.49 0 830 -0.1
28/03/2014
27.93
 18,540 28.80 28.80 27.27 0 0 0
27/03/2014
28.80
 16,380 29.02 29.02 27.93 50 0 0.0
26/03/2014
29.02
 423,780 29.02 29.23 28.80 384,320 0 25.6
25/03/2014
29.02
 89,530 28.80 29.45 28.58 68,610 0 4.6
24/03/2014
28.80
 100,320 28.80 29.23 28.58 73,760 0 4.9
21/03/2014
28.80
 119,340 28.80 29.23 28.80 71,330 50 4.7
20/03/2014
28.80
 93,720 29.67 29.67 28.80 83,000 0 5.5
19/03/2014
29.67
 184,540 28.36 29.67 28.36 119,380 1,000 7.8
18/03/2014
28.36
 92,040 27.93 28.58 27.93 45,000 3,000 2.7
17/03/2014
27.93
 60,780 28.80 28.80 27.49 1,000 1,600 -0.0
14/03/2014
28.80
 49,050 29.02 29.02 28.80 38,000 0 2.5
13/03/2014
29.02
 6,720 29.45 29.45 28.58 200 0 0.0
12/03/2014
29.45
 15,260 29.45 29.67 29.45 2,000 0 0.1
11/03/2014
29.45
 22,510 29.45 29.89 29.45 7,410 0 0.5
10/03/2014
29.45
 64,530 27.71 29.45 27.49 30,000 0 1.9
07/03/2014
27.71
 181,370 27.49 27.71 27.27 65,580 0 4.1
06/03/2014
27.49
 77,610 27.05 27.49 27.05 30,700 0 1.9
05/03/2014
27.05
 50,520 26.62 27.49 27.05 24,000 0 1.5
04/03/2014
26.62
 2,420 27.49 27.49 26.62 0 0 0
03/03/2014
27.49
 34,740 27.49 27.49 27.05 30,050 0 1.9
28/02/2014
27.49
 3,130 27.27 27.49 27.05 0 0 0
27/02/2014
27.27
 41,300 27.49 27.49 27.27 30,000 0 1.9
26/02/2014
27.49
 6,510 27.49 27.49 27.27 250 0 0.0
25/02/2014
27.49
 10,420 27.93 27.93 27.05 0 0 0
24/02/2014
27.93
 21,940 27.93 28.36 27.05 8,000 1,760 0.4
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/02/2014
27.93
 300 27.49 27.93 27.93 0 0 0
20/02/2014
27.49
 53,280 27.49 28.13 27.06 47,860 14,440 2.2
19/02/2014
27.49
 4,980 27.92 27.92 27.49 0 0 0
18/02/2014
27.92
 59,740 27.92 28.35 27.70 30,000 150 1.9
17/02/2014
27.92
 24,090 28.56 28.78 27.92 14,350 0 1.0
14/02/2014
28.56
 43,310 27.49 28.78 28.35 31,600 0 2.1
13/02/2014
27.49
 17,910 29.21 29.21 27.49 9,500 0 0.6
12/02/2014
29.21
 41,990 28.56 29.21 28.35 35,000 0 2.3
11/02/2014
28.56
 27,020 29.85 29.85 28.56 2,000 0 0.1
10/02/2014
29.85
 28,350 29.85 30.07 29.85 0 0 0
07/02/2014
29.85
 47,060 29.85 31.14 28.56 33,150 0 2.3
06/02/2014
29.85
 33,450 28.35 30.07 29.21 25,980 0 1.8
27/01/2014
28.35
 45,860 27.06 28.78 26.42 26,080 0 1.7
24/01/2014
27.06
 148,760 26.85 28.35 27.06 105,160 0 6.6
23/01/2014
26.85
 45,960 25.99 26.85 25.77 33,610 0 2.1
22/01/2014
25.99
 23,270 26.85 26.85 25.99 19,000 2,600 1.0
21/01/2014
26.85
 24,910 26.85 26.85 26.42 11,400 8,950 0.2
20/01/2014
26.85
 104,040 26.85 27.06 25.34 67,290 6,320 3.7
17/01/2014
26.85
 29,470 26.63 27.06 26.63 23,000 0 1.4
16/01/2014
26.63
 80,900 25.34 26.63 25.56 61,870 0 3.8
15/01/2014
25.34
 31,770 25.34 26.20 25.34 1,500 0 0.1
14/01/2014
25.34
 49,250 24.48 25.34 24.05 37,820 0 2.2
13/01/2014
24.48
 51,860 23.84 24.48 23.41 32,210 0 1.8
10/01/2014
23.84
 64,410 23.84 24.05 23.62 18,600 0 1.0
09/01/2014
23.84
 47,540 23.84 24.05 23.62 21,100 9,130 0.7
08/01/2014
23.84
 39,200 23.84 24.05 22.76 30,000 15,000 0.8
07/01/2014
23.84
 6,040 24.05 24.05 23.19 0 2,000 -0.1
06/01/2014
24.05
 98,170 23.41 24.48 22.76 1,000 17,900 -0.9
03/01/2014
23.41
 65,730 21.91 23.41 21.48 200 0 0.0
02/01/2014
21.91
 83,210 21.69 22.55 21.09 0 0 0
31/12/2013
21.69
 25,640 21.43 21.69 21.05 0 0 0
30/12/2013
21.43
 42,520 21.43 21.48 20.96 0 0 0
27/12/2013
21.43
 46,260 21.22 21.91 21.22 5,500 0 0.3
26/12/2013
21.22
 70,390 20.75 21.43 20.62 0 0 0
25/12/2013
20.75
 30 20.70 20.75 20.75 0 0 0
24/12/2013
20.70
 27,000 20.62 20.83 20.40 7,880 0 0.4
23/12/2013
20.62
 20,010 20.62 20.79 20.57 2,000 0 0.1
20/12/2013
20.62
 25,410 20.79 20.79 20.49 21,300 0 1.0
19/12/2013
20.79
 80,940 20.57 21.22 20.27 3,500 50 0.2
18/12/2013
20.57
 91,470 20.14 20.57 20.02 14,540 0 0.7
17/12/2013
20.14
 104,380 19.63 20.19 19.71 0 0 0
16/12/2013
19.63
 12,560 19.71 19.76 19.63 0 0 0
13/12/2013
19.71
 43,150 19.54 19.76 19.67 28,500 0 1.3
12/12/2013
19.54
 7,290 19.33 19.71 19.50 0 0 0
11/12/2013
19.33
 1,000 19.54 19.54 19.33 0 0 0
10/12/2013
19.54
 1,700 19.89 19.97 19.54 0 0 0
09/12/2013
19.89
 7,020 19.97 19.97 19.37 0 0 0
06/12/2013
19.97
 2,040 19.97 19.97 18.94 700 0 0.0
05/12/2013
19.97
 10 19.71 19.97 19.97 0 0 0
04/12/2013
19.71
 64,200 19.41 19.76 19.54 33,010 0 1.5
03/12/2013
19.41
 7,510 19.41 19.41 18.90 3,210 0 0.1
02/12/2013
19.41
 1,910 19.46 19.46 19.41 1,200 0 0.1
29/11/2013
19.46
 35,390 19.33 19.46 19.24 32,670 0 1.5
28/11/2013
19.33
 9,770 19.20 19.33 19.20 8,000 0 0.4
27/11/2013
19.20
 31,570 19.50 19.50 19.16 25,930 0 1.2
26/11/2013
19.50
 1,290 19.46 19.50 19.03 0 0 0
25/11/2013
19.46
 9,670 19.71 19.71 18.98 0 0 0
22/11/2013
19.71
 4,210 19.93 19.93 19.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |