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)
19/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2012
15.52
 12,410 15.40 15.60 14.79 0 0 0
18/04/2012
15.40
 3,900 16.17 16.17 15.36 20 0 0.0
17/04/2012
16.17
 10,440 16.17 16.55 15.40 0 330 -0.0
16/04/2012
16.17
 8,150 16.17 16.17 15.98 0 0 0
13/04/2012
16.17
 21,530 15.48 16.17 15.48 0 0 0
12/04/2012
15.48
 72,930 14.86 15.59 14.86 1,500 57,830 -2.2
11/04/2012
14.86
 7,570 14.71 15.28 14.86 0 0 0
10/04/2012
14.71
 12,180 14.82 14.82 14.63 0 0 0
09/04/2012
14.82
 21,220 14.48 14.82 14.51 0 0 0
06/04/2012
14.48
 14,310 14.59 15.01 14.48 500 0 0.0
05/04/2012
14.59
 11,000 14.44 14.59 14.48 0 0 0
04/04/2012
14.44
 3,840 14.59 14.59 14.44 0 0 0
03/04/2012
14.59
 11,910 14.55 14.63 14.51 0 0 0
30/03/2012
14.55
 29,450 14.48 14.63 14.44 23,510 1,000 0.8
29/03/2012
14.48
 19,470 14.44 14.82 14.44 5,520 1,220 0.2
28/03/2012
14.44
 3,890 14.82 15.13 14.44 0 0 0
27/03/2012
14.82
 22,750 14.78 14.82 14.63 15,400 0 0.6
26/03/2012
14.78
 73,990 14.63 14.82 14.44 66,790 0 2.5
23/03/2012
14.63
 21,290 14.40 14.82 14.21 5,530 0 0.2
22/03/2012
14.40
 40,710 14.09 14.40 13.47 25,530 0 0.9
21/03/2012
14.09
 22,400 14.82 15.01 14.09 6,060 0 0.2
20/03/2012
14.82
 42,110 14.55 15.17 14.63 4,410 0 0.2
19/03/2012
14.55
 64,860 13.86 14.55 13.86 33,540 4,000 1.1
16/03/2012
13.86
 14,150 13.21 13.86 13.86 0 0 0
15/03/2012
13.21
 10,840 12.59 13.21 13.21 0 0 0
14/03/2012
12.59
 37,300 12.01 12.59 12.47 0 0 0
13/03/2012
12.01
 9,390 12.09 12.09 12.01 0 0 0
12/03/2012
12.09
 11,300 12.32 12.55 12.09 0 0 0
09/03/2012
12.32
 14,400 12.63 12.63 12.17 100 0 0.0
08/03/2012
12.63
 2,670 12.09 12.63 12.13 0 0 0
07/03/2012
12.09
 4,600 12.17 12.51 11.97 0 0 0
06/03/2012
12.17
 10,840 12.70 12.74 12.17 0 0 0
05/03/2012
12.70
 25,730 12.13 12.70 12.67 0 0 0
02/03/2012
12.13
 160 11.86 12.32 11.82 0 0 0
01/03/2012
11.86
 10,500 12.13 12.36 11.86 3,970 490 0.1
29/02/2012
12.13
 11,650 11.70 12.13 11.70 4,470 0 0.1
28/02/2012
11.70
 20,320 11.93 12.32 11.47 4,470 1,150 0.1
27/02/2012
11.93
 9,220 11.63 11.93 11.63 4,470 0 0.1
24/02/2012
11.63
 3,060 11.97 11.97 11.63 490 0 0.0
23/02/2012
11.97
 9,940 11.43 11.97 11.43 0 0 0
22/02/2012
11.43
 130 11.40 11.74 11.43 0 0 0
21/02/2012
11.40
 8,730 11.36 11.78 11.40 0 0 0
20/02/2012
11.36
 13,680 11.16 11.63 11.36 0 0 0
17/02/2012
11.16
 58,350 11.16 11.55 11.13 0 50,000 -1.5
16/02/2012
11.16
 12,990 11.16 11.16 11.16 0 11,630 -0.3
15/02/2012
11.16
 19,690 11.16 11.16 11.16 0 0 0
14/02/2012
11.16
 10,810 11.16 11.36 11.16 0 0 0
13/02/2012
11.16
 13,000 11.36 11.55 11.16 100 0 0.0
10/02/2012
11.36
 24,280 11.74 11.74 11.36 0 0 0
09/02/2012
11.74
 5,480 11.78 11.78 11.43 0 0 0
08/02/2012
11.78
 35,780 11.24 11.78 11.24 5,000 5,000 0
07/02/2012
11.24
 27,310 11.16 11.36 11.24 1,000 0 0.0
06/02/2012
11.16
 830 11.32 11.32 11.16 0 0 0
03/02/2012
11.32
 12,450 11.16 11.36 11.16 0 0 0
02/02/2012
11.16
 14,560 11.16 11.47 11.16 0 3,300 -0.1
01/02/2012
11.16
 8,090 11.16 11.28 11.16 0 5,940 -0.2
31/01/2012
11.16
 8,860 11.16 11.36 11.16 0 0 0
30/01/2012
11.16
 1,490 11.16 11.36 11.16 0 0 0
20/01/2012
11.16
 130 11.28 11.28 11.16 0 0 0
19/01/2012
11.28
 4,950 11.28 11.28 11.28 0 0 0
18/01/2012
11.28
 750 10.97 11.28 10.97 0 0 0
17/01/2012
10.97
 1,100 10.97 10.97 10.97 0 0 0
16/01/2012
10.97
 1,560 10.82 11.16 10.43 0 0 0
13/01/2012
10.82
 500 10.82 10.82 10.82 0 0 0
12/01/2012
10.82
 53,780 11.32 11.32 10.78 0 43,750 -1.2
11/01/2012
11.32
 20 11.01 11.32 11.32 0 0 0
10/01/2012
11.01
 13,330 11.36 11.36 10.90 0 0 0
09/01/2012
11.36
 5,750 11.01 11.36 10.63 150 2,000 -0.1
06/01/2012
11.01
 3,200 11.16 11.16 11.01 0 809,009 -23.5
05/01/2012
11.16
 8,610 11.20 11.36 11.16 0 0 0
04/01/2012
11.20
 5,950 11.20 11.47 10.82 0 0 0
03/01/2012
11.20
 4,830 11.55 12.09 11.20 2,000 0 0.1
30/12/2011
11.55
 82,020 11.20 11.74 11.36 0 0 0
29/12/2011
11.20
 5,280 11.55 11.55 11.16 0 0 0
28/12/2011
11.55
 5,030 11.43 11.55 11.01 0 0 0
27/12/2011
11.43
 10,200 11.16 11.43 11.01 0 0 0
26/12/2011
11.16
 24,980 10.97 11.16 10.82 0 0 0
23/12/2011
10.97
 10 11.40 11.40 10.97 0 0 0
22/12/2011
11.40
 44,700 10.86 11.40 10.59 0 0 0
21/12/2011
10.86
 1,450 10.47 10.86 10.43 0 0 0
20/12/2011
10.47
 1,720 10.55 10.78 10.47 0 0 0
19/12/2011
10.55
 5,220 10.59 10.59 10.55 0 0 0
16/12/2011
10.59
 750 10.78 11.13 10.59 100 0 0.0
15/12/2011
10.78
 48,820 10.90 10.97 10.51 0 0 0
14/12/2011
10.90
 20,000 11.16 11.16 10.86 0 0 0
13/12/2011
11.16
 6,860 10.78 11.28 10.63 0 0 0
12/12/2011
10.78
 109,900 11.32 11.32 10.78 350 0 0.0
09/12/2011
11.32
 71,730 11.90 11.90 11.32 0 0 0
08/12/2011
11.90
 59,840 12.44 12.94 11.90 0 100 -0.0
07/12/2011
12.44
 81,340 11.86 12.44 12.32 0 1,640 -0.1
06/12/2011
11.86
 27,870 11.32 11.86 11.55 0 1,700 -0.1
05/12/2011
11.32
 38,280 10.78 11.32 11.09 0 0 0
02/12/2011
10.78
 52,280 10.32 10.78 10.32 0 0 0
01/12/2011
10.32
 45,690 10.16 10.47 10.16 0 2,000 -0.1
30/11/2011
10.16
 22,440 10.39 10.39 10.13 35,000 10 0.9
29/11/2011
10.39
 36,450 10.20 10.39 10.16 50,000 0 1.4
28/11/2011
10.20
 57,460 10.16 10.39 10.01 40,000 26,000 0.4
25/11/2011
10.16
 130,280 10.01 10.43 9.97 0 49,000 -1.3
24/11/2011
10.01
 121,700 9.55 10.01 10.01 0 50,000 -1.3
23/11/2011
9.55
 42,130 9.12 9.55 9.36 0 156,966 -3.8

Chính sách bảo mật | Điều khoản sử dụng |