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)
11/04/2013
15.01
 18,020 15.05 15.05 14.76 0 7,000 -0.3
10/04/2013
15.05
 5,350 15.14 15.18 15.05 1,680 0 0.1
09/04/2013
15.14
 7,420 14.64 15.14 15.05 0 0 0
08/04/2013
14.64
 8,300 14.30 14.84 14.30 200 0 0.0
05/04/2013
14.30
 8,010 14.84 14.84 14.30 0 0 0
04/04/2013
14.84
 5,500 15.05 15.30 14.84 0 0 0
03/04/2013
15.05
 9,670 15.22 15.47 15.05 1,010 1,010 0.0
02/04/2013
15.22
 11,840 15.18 15.43 15.22 200 0 0.0
01/04/2013
15.18
 6,390 15.47 15.47 15.10 100 0 0.0
29/03/2013
15.47
 4,470 15.43 15.60 15.43 0 0 0
28/03/2013
15.43
 8,770 15.47 15.68 15.39 0 1,000 -0.0
27/03/2013
15.47
 12,550 15.43 15.56 15.26 0 0 0
26/03/2013
15.43
 8,680 15.39 15.47 15.10 60 0 0.0
25/03/2013
15.39
 9,010 15.01 15.47 15.05 220 0 0.0
22/03/2013
15.01
 20,740 15.47 15.47 14.84 0 0 0
21/03/2013
15.47
 10,520 15.14 15.85 14.84 0 0 0
20/03/2013
15.14
 7,820 15.60 16.10 15.05 0 0 0
19/03/2013
15.60
 5,080 16.18 16.18 15.30 0 0 0
18/03/2013
16.18
 148,520 16.06 16.18 15.72 127,790 0 4.9
15/03/2013
16.06
 26,790 15.97 16.31 15.72 23,670 0 0.9
14/03/2013
15.97
 64,850 14.97 16.02 15.43 47,130 25,000 0.8
13/03/2013
14.97
 178,270 14.01 14.97 14.05 279,630 188,680 3.3
12/03/2013
14.01
 23,890 13.30 14.05 13.51 550 0 0.0
11/03/2013
13.30
 1,460 12.84 13.38 13.17 100 0 0.0
08/03/2013
12.84
 250 13.46 13.63 12.84 50 0 0.0
07/03/2013
13.46
 10 13.59 13.59 13.46 0 0 0
06/03/2013
13.59
 2,250 13.59 13.59 13.59 0 0 0
05/03/2013
13.59
 16,030 13.59 13.59 13.21 16,000 0 0.5
04/03/2013
13.59
 6,100 13.59 13.72 13.59 2,100 0 0.1
01/03/2013
13.59
 1,600 13.59 13.59 13.21 0 0 0
28/02/2013
13.59
 0 13.59 13.59 13.59 0 0 0
27/02/2013
13.59
 27,290 13.30 13.59 13.34 22,190 0 0.7
26/02/2013
13.30
 24,950 13.59 13.59 13.26 0 0 0
25/02/2013
13.59
 1,010 13.38 13.59 13.21 0 0 0
22/02/2013
13.38
 21,720 13.38 13.59 13.05 0 5,040 -0.2
21/02/2013
13.38
 26,180 13.38 13.59 13.38 0 0 0
20/02/2013
13.38
 16,510 13.51 13.55 13.21 2,940 0 0.1
19/02/2013
13.51
 500 13.34 13.51 13.51 0 0 0
18/02/2013
13.34
 3,040 13.30 13.59 13.34 0 0 0
08/02/2013
13.30
 2,350 13.17 13.38 12.63 0 2,260 -0.1
07/02/2013
13.17
 11,960 12.54 13.30 12.54 0 0 0
06/02/2013
12.54
 3,580 13.38 13.38 12.54 0 0 0
05/02/2013
13.38
 1,260 13.42 13.59 13.17 0 0 0
04/02/2013
13.42
 20,330 13.17 13.42 13.34 0 0 0
01/02/2013
13.17
 20,600 12.63 13.17 12.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |