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)
31/01/2013
12.63
 41,480 12.54 12.63 12.34 0 3,000 -0.1
30/01/2013
12.54
 6,810 12.54 12.71 12.34 0 3,150 -0.1
29/01/2013
12.54
 2,120 12.21 12.54 12.34 0 0 0
28/01/2013
12.21
 2,960 12.75 13.38 12.21 260 150 0.0
25/01/2013
12.75
 6,820 12.34 12.96 11.92 0 1,200 -0.0
24/01/2013
12.34
 3,880 12.75 12.75 12.08 0 480 -0.0
23/01/2013
12.75
 890 12.92 12.92 12.04 0 520 -0.0
22/01/2013
12.92
 2,520 13.09 13.09 12.21 0 1,000 -0.0
21/01/2013
13.09
 2,650 13.17 13.17 12.29 1,100 0 0.0
18/01/2013
13.17
 0 13.17 13.17 13.17 0 0 0
17/01/2013
13.17
 3,000 13.13 13.17 12.96 1,300 0 0.0
16/01/2013
13.13
 7,250 12.96 13.13 12.75 0 0 0
15/01/2013
12.96
 3,990 12.54 12.96 12.75 100 0 0.0
14/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2013
12.54
 9,500 13.13 13.55 12.54 260 0 0.0
11/01/2013
13.13
 5,620 12.77 13.33 12.16 550 240 0.0
10/01/2013
12.77
 1,120 12.77 12.77 12.44 0 0 0
09/01/2013
12.77
 19,130 12.56 12.97 12.56 490 0 0.0
08/01/2013
12.56
 11,670 12.72 12.89 12.56 400 0 0.0
07/01/2013
12.72
 7,400 12.36 12.77 12.56 4,010 0 0.1
04/01/2013
12.36
 4,250 12.77 12.77 12.36 0 0 0
03/01/2013
12.77
 10,450 12.24 12.77 11.63 6,050 0 0.2
02/01/2013
12.24
 8,840 12.04 12.60 12.12 2,250 0 0.1
28/12/2012
12.04
 24,830 11.91 12.04 11.91 0 0 0
27/12/2012
11.91
 0 11.91 11.91 11.91 0 0 0
26/12/2012
11.91
 1,620 11.87 11.95 11.91 0 0 0
25/12/2012
11.87
 0 11.87 11.87 11.87 0 0 0
24/12/2012
11.87
 2,000 12.08 12.08 11.87 0 0 0
21/12/2012
12.08
 4,960 12.08 12.08 11.75 0 0 0
20/12/2012
12.08
 3,000 11.75 12.08 12.08 0 0 0
19/12/2012
11.75
 920 11.95 11.95 11.55 0 0 0
18/12/2012
11.95
 2,010 11.91 11.95 11.55 0 0 0
17/12/2012
11.91
 1,590 11.87 11.91 11.91 0 0 0
14/12/2012
11.87
 1,410 11.83 11.87 11.83 980 0 0.0
13/12/2012
11.83
 200 11.83 11.83 11.83 0 0 0
12/12/2012
11.83
 3,070 11.75 11.83 11.75 0 0 0
11/12/2012
11.75
 2,550 12.12 12.12 11.75 0 0 0
10/12/2012
12.12
 1,500 12.08 12.12 12.12 1,500 0 0.0
07/12/2012
12.08
 10 11.59 12.08 12.08 0 0 0
06/12/2012
11.59
 2,000 12.08 12.08 11.59 0 0 0
05/12/2012
12.08
 0 12.08 12.08 12.08 0 0 0
04/12/2012
12.08
 3,020 12.08 12.08 11.55 0 0 0
03/12/2012
12.08
 0 12.08 12.08 12.08 0 0 0
30/11/2012
12.08
 0 12.08 12.08 12.08 0 0 0
29/11/2012
12.08
 10 11.71 12.08 12.08 0 0 0
28/11/2012
11.71
 0 11.71 11.71 11.71 0 0 0
27/11/2012
11.71
 0 11.71 11.71 11.71 0 0 0
26/11/2012
11.71
 560 11.63 11.71 11.71 0 0 0
23/11/2012
11.63
 4,600 11.75 11.75 11.47 0 600 -0.0
22/11/2012
11.75
 0 11.75 11.75 11.75 0 0 0
21/11/2012
11.75
 0 11.75 11.75 11.75 0 0 0
20/11/2012
11.75
 500 11.75 11.75 11.75 0 500 -0.0
19/11/2012
11.75
 1,000 11.75 11.75 11.75 0 0 0
16/11/2012
11.75
 2,570 11.79 11.79 11.27 0 60 -0.0
15/11/2012
11.79
 0 11.79 11.79 11.79 0 0 0
14/11/2012
11.79
 0 11.79 11.79 11.79 0 0 0
13/11/2012
11.79
 0 11.79 11.79 11.79 0 0 0
12/11/2012
11.79
 1,840 11.83 11.83 11.79 0 840 -0.0
09/11/2012
11.83
 3,000 11.83 11.83 11.79 3,000 1,930 0.0
08/11/2012
11.83
 0 11.83 11.83 11.83 0 0 0
07/11/2012
11.83
 10 11.55 11.83 11.83 0 0 0
06/11/2012
11.55
 6,260 11.43 11.55 10.86 0 0 0
05/11/2012
11.43
 590 11.18 11.43 11.43 0 0 0
02/11/2012
11.18
 550 11.75 11.75 11.18 0 0 0
01/11/2012
11.75
 3,210 11.75 11.95 11.75 0 0 0
31/10/2012
11.75
 1,000 11.95 11.95 11.75 0 0 0
30/10/2012
11.95
 8,010 12.08 12.08 11.75 0 5,000 -0.1
29/10/2012
12.08
 7,390 12.04 12.08 12.00 3,500 0 0.1
26/10/2012
12.04
 2,100 12.08 12.08 12.04 0 0 0
25/10/2012
12.08
 10 11.59 12.08 12.08 0 0 0
24/10/2012
11.59
 80 12.12 12.12 11.59 0 0 0
23/10/2012
12.12
 0 12.12 12.12 12.12 0 0 0
22/10/2012
12.12
 7,260 12.04 12.12 12.04 0 0 0
19/10/2012
12.04
 510 12.08 12.08 11.55 0 0 0
18/10/2012
12.08
 0 12.08 12.08 12.08 0 0 0
17/10/2012
12.08
 1,500 12.08 12.08 12.08 0 1,100 -0.0
16/10/2012
12.08
 3,000 12.16 12.16 12.08 0 0 0
15/10/2012
12.16
 0 12.16 12.16 12.16 0 0 0
12/10/2012
12.16
 0 12.16 12.16 12.16 0 0 0
11/10/2012
12.16
 700 11.75 12.16 12.16 0 0 0
10/10/2012
11.75
 30,830 12.16 12.16 11.75 6,980 25,280 -0.5
09/10/2012
12.16
 110 12.16 12.16 11.75 0 0 0
08/10/2012
12.16
 39,160 11.95 12.20 12.16 160 31,860 -1.0
05/10/2012
11.95
 4,000 11.95 11.95 11.95 0 0 0
04/10/2012
11.95
 100 12.00 12.00 11.95 0 0 0
03/10/2012
12.00
 200 12.16 12.16 12.00 0 0 0
02/10/2012
12.16
 0 12.16 12.16 12.16 0 0 0
01/10/2012
12.16
 300 12.16 12.16 12.16 300 0 0.0
28/09/2012
12.16
 2,900 12.28 12.28 12.16 600 0 0.0
27/09/2012
12.28
 28,300 12.16 12.28 12.08 0 0 0
26/09/2012
12.16
 0 12.16 12.16 12.16 0 0 0
25/09/2012
12.16
 0 12.16 12.16 12.16 0 0 0
24/09/2012
12.16
 8,490 12.00 12.16 12.00 0 0 0
21/09/2012
12.00
 5,050 12.36 12.36 12.00 0 4,050 -0.1
20/09/2012
12.36
 610 12.16 12.36 11.95 0 0 0
19/09/2012
12.16
 3,430 11.95 12.16 11.75 0 0 0
18/09/2012
11.95
 2,550 12.48 12.48 11.95 0 0 0
17/09/2012
12.48
 10 12.16 12.48 12.48 0 0 0
14/09/2012
12.16
 3,000 12.16 12.16 12.08 0 0 0
13/09/2012
12.16
 13,030 12.16 12.16 11.75 0 0 0
12/09/2012
12.16
 2,700 11.87 12.16 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |