Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2014	25.06	400	24.28	25.06	24.67	0	0	0
24/06/2014	24.28	1,220	23.89	24.28	23.89	0	1,000	-0.1
23/06/2014	23.89	13,000	23.70	23.89	23.89	0	3,000	-0.2
20/06/2014	23.70	6,040	23.51	24.66	23.70	0	100	0.0
19/06/2014	23.51	20	23.89	24.28	23.51	0	0	0
18/06/2014	23.89	1,210	24.85	25.05	23.70	0	0	0
17/06/2014	24.85	12,410	23.51	24.85	23.31	0	0	0
16/06/2014	23.51	4,700	23.70	23.70	23.51	0	0	0
13/06/2014	23.70	1,090	23.70	23.70	23.70	0	0	0
12/06/2014	23.70	14,780	23.70	23.89	23.12	0	0	0
11/06/2014	23.70	0	23.70	23.70	23.70	0	0	0
10/06/2014	23.70	110	23.70	23.70	23.12	0	0	0
09/06/2014	23.70	0	23.70	23.70	23.70	0	0	0
06/06/2014	23.70	9,670	23.70	23.70	22.93	0	0	0
05/06/2014	23.70	20	22.93	23.70	22.74	0	0	0
04/06/2014	22.93	10	23.70	23.70	22.93	0	0	0
03/06/2014	23.70	0	23.70	23.70	23.70	0	0	0
02/06/2014	23.70	9,230	23.89	23.89	23.12	0	0	0
30/05/2014	23.89	3,320	23.70	23.89	23.51	0	0	0
29/05/2014	23.70	6,410	23.51	23.70	23.12	0	0	0
28/05/2014	23.51	9,100	23.51	23.89	23.51	3,000	0	0.2
27/05/2014	23.51	8,100	22.54	23.51	22.74	4,000	0	0.2
26/05/2014	22.54	0	22.54	22.54	22.54	0	0	0
23/05/2014	22.54	5,540	22.16	22.54	22.54	37,000	33,970	0.2
22/05/2014	22.16	15,500	22.16	22.16	21.19	4,000	3,000	0.1
21/05/2014	22.16	12,910	22.16	22.16	21.58	0	4,000	-0.2
20/05/2014	22.16	10	21.77	22.16	22.16	0	0	0
19/05/2014	21.77	6,630	21.96	21.96	21.39	2,000	3,030	-0.1
16/05/2014	21.96	5,020	21.96	23.12	21.58	0	4,000	-0.2
15/05/2014	21.96	8,640	22.16	22.35	21.19	0	0	0
14/05/2014	22.16	3,570	21.19	22.16	21.58	0	0	0
13/05/2014	21.19	15,340	21.19	21.19	20.81	0	2,000	-0.1
12/05/2014	21.19	10,580	22.35	22.35	21.19	720	0	0.0
09/05/2014	22.35	9,580	21.19	22.35	21.00	0	0	0
08/05/2014	21.19	41,960	22.74	22.74	21.19	0	0	0
07/05/2014	22.74	3,190	22.35	22.74	22.35	0	0	0
06/05/2014	22.35	8,820	23.12	23.12	21.96	0	720	0.0
05/05/2014	23.12	8,960	23.89	23.89	23.12	0	0	0
29/04/2014	23.89	1,960	23.70	23.89	23.51	0	0	0
28/04/2014	23.70	2,740	24.28	24.28	23.70	0	0	0
25/04/2014	24.28	450	24.28	24.28	24.28	0	0	0
24/04/2014	24.28	6,050	24.28	24.85	24.28	150	0	0.0
23/04/2014	24.28	5,650	24.08	24.28	23.51	0	0	0
22/04/2014	24.08	35,390	24.08	24.08	23.12	0	0	0
21/04/2014	24.08	18,360	24.28	24.66	24.08	0	0	0
18/04/2014	24.28	18,140	24.66	24.66	23.89	0	150	0.0
17/04/2014	24.66	9,950	25.63	25.63	24.47	0	0	0
16/04/2014	25.63	19,660	25.82	25.82	24.28	1,000	0	0.1
15/04/2014	25.82	5,010	26.01	26.01	25.24	0	0	0
14/04/2014	26.01	10,570	26.20	26.20	25.24	0	0	0
11/04/2014	26.20	25,240	26.01	26.20	24.28	0	0	0
10/04/2014	26.01	28,630	25.43	26.20	25.05	0	1,000	-0.1
08/04/2014	25.43	15,460	25.05	25.43	25.05	0	0	0
07/04/2014	25.05	6,250	25.05	25.05	25.05	330	0	0.0
04/04/2014	25.05	8,010	24.28	25.05	24.28	500	0	0.0
03/04/2014	24.28	18,610	23.89	25.05	24.08	0	0	0
02/04/2014	23.89	14,570	24.66	24.85	23.89	0	0	0
01/04/2014	24.66	31,350	24.28	24.66	24.28	0	0	0
31/03/2014	24.28	17,740	24.66	24.66	24.28	0	830	-0.1
28/03/2014	24.66	18,540	25.43	25.43	24.08	0	0	0
27/03/2014	25.43	16,380	25.63	25.63	24.66	50	0	0.0
26/03/2014	25.63	423,780	25.63	25.82	25.43	384,320	0	25.6
25/03/2014	25.63	89,530	25.43	26.01	25.24	68,610	0	4.6
24/03/2014	25.43	100,320	25.43	25.82	25.24	73,760	0	4.9
21/03/2014	25.43	119,340	25.43	25.82	25.43	71,330	50	4.7
20/03/2014	25.43	93,720	26.20	26.20	25.43	83,000	0	5.5
19/03/2014	26.20	184,540	25.05	26.20	25.05	119,380	1,000	7.8
18/03/2014	25.05	92,040	24.66	25.24	24.66	45,000	3,000	2.7
17/03/2014	24.66	60,780	25.43	25.43	24.28	1,000	1,600	0.0
14/03/2014	25.43	49,050	25.63	25.63	25.43	38,000	0	2.5
13/03/2014	25.63	6,720	26.01	26.01	25.24	200	0	0.0
12/03/2014	26.01	15,260	26.01	26.20	26.01	2,000	0	0.1
11/03/2014	26.01	22,510	26.01	26.40	26.01	7,410	0	0.5
10/03/2014	26.01	64,530	24.47	26.01	24.28	30,000	0	1.9
07/03/2014	24.47	181,370	24.28	24.47	24.08	65,580	0	4.1
06/03/2014	24.28	77,610	23.89	24.28	23.89	30,700	0	1.9
05/03/2014	23.89	50,520	23.51	24.28	23.89	24,000	0	1.5
04/03/2014	23.51	2,420	24.28	24.28	23.51	0	0	0
03/03/2014	24.28	34,740	24.28	24.28	23.89	30,050	0	1.9
28/02/2014	24.28	3,130	24.08	24.28	23.89	0	0	0
27/02/2014	24.08	41,300	24.28	24.28	24.08	30,000	0	1.9
26/02/2014	24.28	6,510	24.28	24.28	24.08	250	0	0.0
25/02/2014	24.28	10,420	24.66	24.66	23.89	0	0	0
24/02/2014	24.66	21,940	24.66	25.05	23.89	8,000	1,760	0.4
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/02/2014	24.66	300	24.28	24.66	24.66	0	0	0
20/02/2014	24.28	53,280	24.28	24.85	23.90	47,860	14,440	2.2
19/02/2014	24.28	4,980	24.66	24.66	24.28	0	0	0
18/02/2014	24.66	59,740	24.66	25.04	24.47	30,000	150	1.9
17/02/2014	24.66	24,090	25.23	25.41	24.66	14,350	0	1.0
14/02/2014	25.23	43,310	24.28	25.41	25.04	31,600	0	2.1
13/02/2014	24.28	17,910	25.79	25.79	24.28	9,500	0	0.6
12/02/2014	25.79	41,990	25.23	25.79	25.04	35,000	0	2.3
11/02/2014	25.23	27,020	26.36	26.36	25.23	2,000	0	0.1
10/02/2014	26.36	28,350	26.36	26.55	26.36	0	0	0
07/02/2014	26.36	47,060	26.36	27.50	25.23	33,150	0	2.3
06/02/2014	26.36	33,450	25.04	26.55	25.79	25,980	0	1.8
27/01/2014	25.04	45,860	23.90	25.41	23.33	26,080	0	1.7
24/01/2014	23.90	148,760	23.71	25.04	23.90	105,160	0	6.6
23/01/2014	23.71	45,960	22.95	23.71	22.76	33,610	0	2.1
22/01/2014	22.95	23,270	23.71	23.71	22.95	19,000	2,600	1.0

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-3	-4.85%	5,623,000	-130,900	-8.2	57.50 80.10 59
2 tháng (2026-07-20)	-0.30	-0.51%	14,249,500	-132,700	-9.0	55.10 80.10 59
3 tháng (2026-06-22)	-13.70	-18.90%	24,647,800	1,505,700	106.7	55.10 80.10 59
6 tháng (2026-03-23)	-16.06	-21.45%	83,144,700	-2,720,700	-208.4	55.10 87.20 59
12 tháng (2025-09-23)	-14.08	-19.32%	197,729,300	-1,056,600	-64.6	55.10 92.78 59
24 tháng (2024-09-30)	2.46	4.36%	484,201,800	1,495,174	-10.5	51.99 92.78 59
36 tháng (2023-10-04)	16.94	40.47%	836,703,700	2,883,615	101.3	41.86 92.78 59
60 tháng (2021-10-14)	12.70	27.55%	1,177,290,700	2,755,923	53.4	16.69 92.78 59

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH