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)
25/06/2012
14.06
 5,200 14.43 14.43 13.98 0 0 0
22/06/2012
14.43
 1,800 14.59 14.59 14.39 0 0 0
21/06/2012
14.59
 1,230 14.67 14.67 14.43 0 0 0
20/06/2012
14.67
 1,310 14.67 14.67 14.63 0 0 0
19/06/2012
14.67
 200 14.39 14.71 14.67 0 0 0
18/06/2012
14.39
 4,200 14.87 14.91 14.39 0 0 0
15/06/2012
14.87
 5,280 15.12 15.12 14.87 0 1,480 -0.1
14/06/2012
15.12
 200 15.16 15.16 15.12 0 0 0
13/06/2012
15.16
 6,600 15.12 15.20 14.91 0 0 0
12/06/2012
15.12
 15,790 15.20 15.20 15.08 0 0 0
11/06/2012
15.20
 3,470 15.40 15.40 15.20 0 0 0
08/06/2012
15.40
 6,460 15.76 15.76 15.40 0 0 0
07/06/2012
15.76
 4,510 15.97 15.97 15.40 0 0 0
06/06/2012
15.97
 1,000 15.97 15.97 15.97 0 0 0
05/06/2012
15.97
 0 15.97 15.97 15.97 0 0 0
04/06/2012
15.97
 9,700 15.32 15.97 15.80 0 0 0
01/06/2012
15.32
 400 16.09 16.09 15.32 0 0 0
31/05/2012
16.09
 0 16.09 16.09 16.09 0 0 0
30/05/2012
16.09
 10,010 15.60 16.13 16.09 0 0 0
29/05/2012
15.60
 10 15.60 15.60 15.60 0 0 0
28/05/2012
15.60
 3,020 15.52 15.60 15.12 0 0 0
25/05/2012
15.52
 170 16.17 16.17 15.52 0 0 0
24/05/2012
16.17
 0 16.17 16.17 16.17 0 0 0
23/05/2012
16.17
 10 15.80 16.17 16.17 0 0 0
22/05/2012
15.80
 4,700 16.21 16.21 15.80 0 0 0
21/05/2012
16.21
 14,130 15.52 16.21 15.80 0 0 0
18/05/2012
15.52
 17,330 15.40 15.52 15.32 11,620 0 0.4
17/05/2012
15.40
 1,140 15.89 15.89 15.40 0 0 0
16/05/2012
15.89
 63,750 15.28 15.89 15.24 30,460 1,000 1.1
15/05/2012
15.28
 16,760 15.28 15.80 15.28 8,500 0 0.3
14/05/2012
15.28
 16,510 15.93 15.93 15.24 1,500 500 0.0
11/05/2012
15.93
 8,400 16.37 16.37 15.93 2,430 0 0.1
10/05/2012
16.37
 28,570 16.98 16.98 16.17 9,500 2,180 0.3
09/05/2012
16.98
 8,030 16.86 16.98 16.62 3,000 1,000 0.1
08/05/2012
16.86
 11,450 17.22 17.22 16.62 7,040 0 0.3
07/05/2012
17.22
 16,620 16.94 17.34 17.22 10,880 0 0.5
04/05/2012
16.94
 46,850 16.37 16.94 16.21 12,860 120 0.5
03/05/2012
16.37
 11,800 16.21 16.49 15.80 11,770 0 0.5
02/05/2012
16.21
 21,240 15.89 16.53 15.80 11,100 0 0.4
27/04/2012
15.89
 20,600 15.93 16.01 15.89 3,560 30 0.1
26/04/2012
15.93
 69,640 15.20 15.93 15.40 4,550 0 0.2
25/04/2012
15.20
 15,530 15.40 15.40 15.20 3,720 0 0.1
24/04/2012
15.40
 6,170 15.20 15.40 14.71 3,540 2,350 0.0
23/04/2012
15.20
 7,090 15.52 15.52 15.20 3,690 0 0.1
20/04/2012
15.52
 3,620 15.52 15.52 15.40 3,610 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |