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)
06/09/2011
13.71
 2,430 13.86 13.86 13.47 0 0 0
05/09/2011
13.86
 530 13.98 13.98 13.86 0 0 0
01/09/2011
13.98
 35,800 13.98 14.01 13.98 25,000 0 0.9
31/08/2011
13.98
 9,920 13.98 13.98 13.47 0 0 0
30/08/2011
13.98
 11,570 14.01 14.05 13.98 0 0 0
29/08/2011
14.01
 3,410 14.05 14.05 13.98 70 0 0.0
26/08/2011
14.05
 5,160 14.13 14.13 13.51 0 0 0
25/08/2011
14.13
 9,470 14.24 14.24 13.55 150 0 0.0
24/08/2011
14.24
 2,030 14.59 14.59 14.24 0 0 0
23/08/2011
14.59
 2,000 14.59 14.59 14.59 0 0 0
22/08/2011
14.59
 15,850 14.48 14.59 14.55 0 0 0
19/08/2011
14.48
 16,000 14.48 14.48 14.48 0 0 0
18/08/2011
14.48
 33,990 14.51 14.75 13.86 0 0 0
17/08/2011
14.51
 2,500 14.51 14.51 14.51 0 0 0
16/08/2011
14.51
 5,830 14.51 14.55 13.86 0 0 0
15/08/2011
14.51
 2,000 14.75 14.75 14.24 0 0 0
12/08/2011
14.75
 1,010 14.75 14.75 14.75 0 0 0
11/08/2011
14.75
 5,700 14.51 14.75 13.94 0 0 0
10/08/2011
14.51
 13,010 14.59 14.59 14.44 0 0 0
09/08/2011
14.59
 100 15.32 15.32 14.59 0 0 0
08/08/2011
15.32
 5,050 15.01 15.32 14.63 0 0 0
05/08/2011
15.01
 5,000 14.82 15.01 15.01 0 0 0
04/08/2011
14.82
 1,200 14.40 14.82 14.63 0 0 0
03/08/2011
14.40
 1,000 14.40 14.40 14.40 0 0 0
02/08/2011
14.40
 3,000 14.40 14.40 14.40 0 0 0
01/08/2011
14.40
 15,000 13.86 14.40 14.05 0 0 0
29/07/2011
13.86
 3,010 13.90 13.90 13.86 0 0 0
28/07/2011
13.90
 1,300 14.05 14.24 13.90 0 0 0
27/07/2011
14.05
 9,310 14.44 14.44 13.86 0 0 0
26/07/2011
14.44
 2,670 15.01 15.01 14.44 0 0 0
25/07/2011
15.01
 300 14.67 15.01 15.01 0 0 0
22/07/2011
14.67
 3,100 14.71 14.71 14.67 0 0 0
21/07/2011
14.71
 1,890 15.36 15.40 14.71 740 0 0.0
20/07/2011
15.36
 5,010 15.40 15.40 14.63 0 0 0
19/07/2011
15.40
 3,400 16.17 16.17 15.40 0 0 0
18/07/2011
16.17
 350 16.17 16.17 15.36 0 0 0
15/07/2011
16.17
 0 16.17 16.17 16.17 0 0 0
14/07/2011
16.17
 3,570 16.52 16.52 15.78 24,520 0 1.1
13/07/2011
16.52
 1,010 16.55 16.55 16.17 0 0 0
12/07/2011
16.55
 112,700 16.40 16.55 15.98 112,700 24,050 3.8
11/07/2011
16.40
 15,200 16.13 16.40 15.94 15,000 0 0.6
08/07/2011
16.13
 4,400 15.98 16.13 15.21 0 0 0
07/07/2011
15.98
 20,520 15.78 15.98 15.71 0 0 0
06/07/2011
15.78
 3,450 15.78 15.90 15.78 0 0 0
05/07/2011
15.78
 8,600 15.40 15.78 15.40 0 0 0
04/07/2011
15.40
 60,040 15.40 15.40 14.63 0 60,000 -2.3
01/07/2011
15.40
 3,000 15.40 15.40 14.63 0 0 0
30/06/2011
15.40
 1,010 15.40 15.40 15.40 0 0 0
29/06/2011
15.40
 6,730 14.82 15.40 14.13 0 5,700 -0.2
28/06/2011
14.82
 10,680 15.55 15.55 14.82 7,800 8,000 -0.0
27/06/2011
15.55
 3,990 15.32 15.55 14.63 0 300 -0.0
24/06/2011
15.32
 2,400 15.40 15.78 15.32 0 0 0
23/06/2011
15.40
 2,340 15.78 15.98 15.40 0 0 0
22/06/2011
15.78
 8,580 15.94 16.17 15.78 0 0 0
21/06/2011
15.94
 3,130 15.40 15.98 15.40 0 0 0
20/06/2011
15.40
 1,900 16.17 16.17 15.40 0 0 0
17/06/2011
16.17
 1,820 16.17 16.86 16.17 0 0 0
16/06/2011
16.17
 510 16.09 16.17 16.17 0 0 0
15/06/2011
16.09
 3,680 16.94 16.94 16.09 0 0 0
14/06/2011
16.94
 4,800 16.94 16.94 16.94 0 0 0
13/06/2011
16.94
 2,520 16.94 16.94 16.94 0 0 0
10/06/2011
16.94
 1,040 16.75 16.94 16.94 0 0 0
09/06/2011
16.75
 500 16.75 16.75 16.75 0 0 0
08/06/2011
16.75
 1,200 16.75 16.75 16.55 0 0 0
07/06/2011
16.75
 650 16.55 16.75 16.55 500 0 0.0
06/06/2011
16.55
 1,000 15.98 16.55 16.55 0 0 0
03/06/2011
15.98
 22,300 15.98 16.17 15.21 22,000 0 0.9
02/06/2011
15.98
 14,770 15.98 16.17 15.78 10,000 0 0.4
01/06/2011
15.98
 7,480 15.78 15.98 15.78 0 0 0
31/05/2011
15.78
 1,130 15.78 15.78 15.78 0 0 0
30/05/2011
15.78
 6,220 15.98 15.98 15.40 1,000 0 0.0
27/05/2011
15.98
 8,080 15.36 15.98 14.71 0 0 0
26/05/2011
15.36
 12,340 15.32 15.40 14.59 30 0 0.0
25/05/2011
15.32
 27,440 16.09 16.17 15.32 25,000 0 1.0
24/05/2011
16.09
 32,000 16.94 16.94 16.09 25,000 0 1.1
23/05/2011
16.94
 50,800 17.52 17.52 16.94 50,000 0 2.2
20/05/2011
17.52
 4,380 17.71 17.71 17.32 1,000 0 0.0
19/05/2011
17.71
 7,810 18.48 18.48 17.71 0 0 0
18/05/2011
18.48
 1,000 17.94 18.48 18.48 0 0 0
17/05/2011
17.94
 4,200 18.09 18.48 17.94 0 0 0
16/05/2011
18.09
 3,550 18.67 18.67 18.09 0 0 0
13/05/2011
18.67
 53,800 19.44 19.44 18.67 50,000 270 2.4
12/05/2011
19.44
 6,000 20.21 20.21 19.44 1,050 2,138,990 -117.6
11/05/2011
20.21
 62,560 19.44 20.21 18.86 0 10,240 -0.5
10/05/2011
19.44
 7,670 20.40 20.40 19.44 4,630 0 0.2
09/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2011
20.40
 100,880 20.02 20.40 19.25 0 0 0
06/05/2011
20.02
 79,720 20.02 20.02 19.64 0 0 0
05/05/2011
20.02
 74,610 20.21 20.21 19.26 25,000 0 1.3
04/05/2011
20.21
 1,010 20.21 20.21 20.21 0 1,000,000 -56
29/04/2011
20.21
 63,500 19.26 20.21 18.36 0 0 0
28/04/2011
19.26
 30,510 18.51 19.26 17.60 0 0 0
27/04/2011
18.51
 100 18.70 18.70 18.51 0 0 0
26/04/2011
18.70
 290 18.89 18.89 18.21 0 50 -0.0
25/04/2011
18.89
 2,100 18.62 18.89 17.98 0 0 0
22/04/2011
18.62
 510 18.66 18.66 18.51 0 0 0
21/04/2011
18.66
 2,260 19.64 19.64 18.66 0 0 0
20/04/2011
19.64
 31,050 19.83 19.83 19.26 0 0 0
19/04/2011
19.83
 42,540 19.83 19.83 19.64 0 0 0
18/04/2011
19.83
 1,317 19.45 19.83 19.26 0 0 0
15/04/2011
19.45
 10,600 19.26 19.45 18.58 100,000 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |