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)
05/09/2013
14.90
 10 15.89 15.89 14.90 0 0 0
04/09/2013
15.89
 6,070 15.89 15.89 14.82 6,000 6,010 -0.0
03/09/2013
15.89
 210 15.03 15.89 14.17 100 100 0.0
30/08/2013
15.03
 1,000 15.03 15.03 15.03 0 0 0
29/08/2013
15.03
 1,010 15.55 15.55 15.03 0 0 0
28/08/2013
15.55
 6,390 15.76 15.76 15.46 0 5,600 -0.2
27/08/2013
15.76
 17,800 15.51 15.85 15.68 14,530 0 0.5
26/08/2013
15.51
 5,120 15.68 15.68 15.42 4,020 5,100 -0.0
23/08/2013
15.68
 1,290 15.63 15.72 15.63 1,080 1,080 0
22/08/2013
15.63
 2,400 15.59 15.63 15.59 2,400 0 0.1
21/08/2013
15.59
 170 15.55 15.68 15.59 0 0 0
20/08/2013
15.55
 3,600 15.55 15.89 15.55 100 3,500 -0.1
19/08/2013
15.55
 2,740 15.89 16.11 15.46 210 30 0.0
16/08/2013
15.89
 800 15.03 15.89 15.85 0 0 0
15/08/2013
15.03
 0 15.03 15.03 15.03 0 0 0
14/08/2013
15.03
 25,040 15.38 16.11 14.35 0 25,000 -0.8
13/08/2013
15.38
 5,250 16.28 16.28 15.38 0 5,000 -0.2
12/08/2013
16.28
 5,100 16.06 16.28 15.29 0 5,090 -0.2
09/08/2013
16.06
 27,430 16.24 16.24 15.89 19,090 2,190 0.6
08/08/2013
16.24
 3,130 16.32 16.32 15.89 0 2,010 -0.1
07/08/2013
16.32
 164,680 16.24 16.32 15.59 90 0 0.0
06/08/2013
16.24
 10 15.89 16.24 16.24 0 0 0
05/08/2013
15.89
 27,020 15.55 15.89 14.47 7,000 27,000 -0.7
02/08/2013
15.55
 12,000 15.89 15.89 15.46 2,000 12,000 -0.4
01/08/2013
15.89
 6,010 15.98 16.06 14.95 0 0 0
31/07/2013
15.98
 590 16.02 16.02 15.51 0 0 0
30/07/2013
16.02
 1,000 16.06 16.06 16.02 0 0 0
29/07/2013
16.06
 0 16.06 16.06 16.06 0 0 0
26/07/2013
16.06
 0 16.06 16.06 16.06 0 0 0
25/07/2013
16.06
 1,000 16.11 16.11 15.94 970 0 0.0
24/07/2013
16.11
 0 16.11 16.11 16.11 0 0 0
23/07/2013
16.11
 15,100 15.46 16.11 15.46 2,040 0 0.1
22/07/2013
15.46
 1,300 15.85 15.85 15.03 0 0 0
19/07/2013
15.85
 41,000 15.85 15.85 15.81 40,000 0 1.5
18/07/2013
15.85
 255,650 15.46 15.85 14.39 0 0 0
17/07/2013
15.46
 3,000 15.89 15.89 15.46 0 0 0
16/07/2013
15.89
 200,190 15.46 15.89 14.43 100 0 0.0
15/07/2013
15.46
 2,000 15.46 15.46 15.46 0 0 0
12/07/2013
15.46
 13,890 15.89 15.89 15.46 0 12,650 -0.5
11/07/2013
15.89
 0 15.89 15.89 15.89 0 0 0
10/07/2013
15.89
 2,100 15.89 15.89 15.51 100 2,020 -0.1
09/07/2013
15.89
 2,100 15.89 15.89 15.46 0 2,100 -0.1
08/07/2013
15.89
 0 15.89 15.89 15.89 0 0 0
05/07/2013
15.89
 0 15.89 15.89 15.89 0 0 0
04/07/2013
15.89
 10 16.24 16.24 15.89 0 0 0
03/07/2013
16.24
 1,090 16.32 16.58 16.24 50 0 0.0
02/07/2013
16.32
 100 15.33 16.32 16.32 100 0 0.0
01/07/2013
15.33
 100 15.85 15.85 15.33 0 100 -0.0
28/06/2013
15.85
 33,010 15.12 15.85 15.12 0 0 0
27/06/2013
15.12
 70,910 15.55 16.11 14.99 300 600 -0.0
26/06/2013
15.55
 20 15.46 15.55 15.55 0 48,000 -1.6
25/06/2013
15.46
 5,000 15.89 15.89 15.46 0 0 0
24/06/2013
15.89
 2,050 15.89 15.89 15.81 0 50 -0.0
21/06/2013
15.89
 1,500 15.81 16.32 15.89 0 0 0
20/06/2013
15.81
 7,210 15.94 15.94 15.81 0 0 0
19/06/2013
15.94
 0 15.94 15.94 15.94 0 0 0
18/06/2013
15.94
 1,000 16.24 16.24 15.89 0 0 0
17/06/2013
16.24
 8,840 15.89 16.24 14.86 0 1,330 -0.0
14/06/2013
15.89
 500 15.89 15.89 15.89 0 0 0
13/06/2013
15.89
 2,620 15.89 15.89 15.89 0 1,600 -0.1
12/06/2013
15.89
 2,030 15.89 16.75 15.89 630 1,400 -0.0
11/06/2013
15.89
 1,040 16.67 16.67 15.63 0 50 -0.0
10/06/2013
16.67
 2,770 16.32 16.67 15.89 250 0 0.0
07/06/2013
16.32
 3,100 16.58 16.58 16.32 1,500 0 0.1
06/06/2013
16.58
 3,010 16.32 16.58 16.32 0 0 0
05/06/2013
16.32
 3,400 16.19 16.67 16.28 3,390 0 0.1
04/06/2013
16.19
 120 16.19 16.19 16.19 0 0 0
03/06/2013
16.19
 248,830 16.24 16.24 16.15 5,000 248,830 -9.2
31/05/2013
16.24
 8,630 15.98 16.97 14.86 200 0 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
15.98
 210 15.81 15.98 15.98 0 0 0
29/05/2013
15.81
 41,490 16.73 17.14 15.68 1,650 40,300 -1.5
28/05/2013
16.73
 94,010 16.73 17.90 16.73 67,500 29,370 1.7
27/05/2013
16.73
 43,730 15.68 16.73 14.68 25,000 0 1.0
24/05/2013
15.68
 7,010 15.14 15.68 15.14 7,000 0 0.3
23/05/2013
15.14
 1,100 15.22 15.68 15.14 10 0 0.0
22/05/2013
15.22
 6,320 15.14 15.26 15.22 0 27,000 -0.9
21/05/2013
15.14
 19,760 15.26 15.26 15.10 0 0 0
20/05/2013
15.26
 9,020 15.10 15.26 15.10 0 0 0
17/05/2013
15.10
 6,990 15.30 15.30 15.10 0 0 0
16/05/2013
15.30
 20 15.26 15.30 15.30 0 0 0
15/05/2013
15.26
 0 15.26 15.26 15.26 0 0 0
14/05/2013
15.26
 3,610 15.10 15.26 15.05 0 0 0
13/05/2013
15.10
 5,150 15.26 15.35 15.10 0 0 0
10/05/2013
15.26
 1,610 15.26 15.26 15.14 0 0 0
09/05/2013
15.26
 20 15.18 15.26 14.80 0 0 0
08/05/2013
15.18
 5,040 15.22 15.22 15.10 0 0 0
07/05/2013
15.22
 1,660 15.18 15.22 15.10 0 0 0
06/05/2013
15.18
 20,130 14.76 15.18 14.89 0 0 0
03/05/2013
14.76
 1,310 15.22 15.22 14.64 0 0 0
02/05/2013
15.22
 3,070 14.55 15.22 14.34 0 0 0
26/04/2013
14.55
 30 15.39 15.39 14.55 0 0 0
25/04/2013
15.39
 0 15.39 15.39 15.39 0 0 0
24/04/2013
15.39
 3,360 14.64 15.64 14.22 100 0 0.0
23/04/2013
14.64
 170 15.05 15.05 14.64 0 0 0
22/04/2013
15.05
 1,080 15.05 15.05 14.34 0 60 -0.0
18/04/2013
15.05
 0 15.05 15.05 15.05 0 0 0
17/04/2013
15.05
 120 14.97 15.05 14.97 0 0 0
16/04/2013
14.97
 7,270 14.97 14.97 14.47 0 0 0
15/04/2013
14.97
 1,020 15.05 15.05 14.55 0 0 0
12/04/2013
15.05
 270 15.01 15.05 15.05 0 240 -0.0

Chính sách bảo mật | Điều khoản sử dụng |