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)
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
14/04/2011
19.26
 3,410 18.85 19.26 18.89 0 0 0
13/04/2011
18.85
 32,340 18.13 18.85 18.13 0 5,000 -0.2
08/04/2011
18.13
 2,960 18.13 18.13 18.09 0 0 0
07/04/2011
18.13
 670 18.09 18.13 18.13 0 0 0
06/04/2011
18.09
 3,330 18.13 18.13 17.75 0 0 0
05/04/2011
18.13
 5,780 18.13 18.13 17.75 0 0 0
04/04/2011
18.13
 22,800 18.13 18.13 17.75 0 17,470 -0.8
01/04/2011
18.13
 11,170 18.89 18.89 18.13 0 2,620 -0.1
31/03/2011
18.89
 12,220 18.89 19.08 18.55 50 11,950 -0.6
30/03/2011
18.89
 8,550 19.45 19.45 18.89 100 1,700 -0.1
29/03/2011
19.45
 5,390 20.02 20.02 19.45 90 1,000 -0.0
28/03/2011
20.02
 5,160 20.02 20.02 19.45 0 800 -0.0
25/03/2011
20.02
 9,010 20.21 20.21 20.02 0 1,700 -0.1
24/03/2011
20.21
 37,020 20.02 20.21 19.26 26,000 14,920 0.6
23/03/2011
20.02
 1,750 20.02 20.02 19.64 0 100 -0.0
22/03/2011
20.02
 7,850 20.02 20.02 19.26 0 1,600 -0.1
21/03/2011
20.02
 2,610 19.83 20.02 19.64 0 500 -0.0
18/03/2011
19.83
 5,160 19.83 19.83 19.64 0 1,000 -0.1
17/03/2011
19.83
 19,410 20.02 20.02 19.64 0 3,500 -0.2
16/03/2011
20.02
 8,360 20.02 20.02 19.83 200 1,500 -0.1
15/03/2011
20.02
 6,800 20.02 20.02 20.02 0 1,200 -0.1
14/03/2011
20.02
 18,170 20.02 20.40 19.64 14,000 3,800 0.6
11/03/2011
20.02
 13,600 20.40 20.40 19.45 0 9,390 -0.5
10/03/2011
20.40
 37,710 19.64 20.40 19.64 0 8,710 -0.5
09/03/2011
19.64
 5,220 20.02 20.02 19.64 0 1,000 -0.1
08/03/2011
20.02
 2,760 20.02 20.40 20.02 0 510 -0.0
07/03/2011
20.02
 39,030 20.77 20.77 20.02 0 24,000 -1.3
04/03/2011
20.77
 39,270 21.15 21.72 20.40 2,000 36,110 -1.9
03/03/2011
21.15
 28,210 21.53 21.53 20.77 5,200 2,400 0.2
02/03/2011
21.53
 15,310 21.72 21.72 21.15 2,800 7,890 -0.3
01/03/2011
21.72
 18,060 21.72 21.91 21.53 3,500 9,770 -0.4
28/02/2011
21.72
 56,570 21.91 22.10 21.72 0 34,440 -2.0
25/02/2011
21.91
 24,630 21.53 22.10 21.53 0 9,490 -0.5
24/02/2011
21.53
 44,400 22.47 22.47 21.53 0 19,330 -1.1
23/02/2011
22.47
 7,280 23.42 23.80 22.47 0 2,000 -0.1
22/02/2011
23.42
 44,300 22.66 23.42 21.53 10,300 19,000 -0.5
21/02/2011
22.66
 33,930 23.04 23.04 22.29 0 24,180 -1.4
18/02/2011
23.04
 37,530 23.80 23.80 23.04 0 26,600 -1.6
17/02/2011
23.80
 102,420 24.74 24.74 23.80 0 50,000 -3.2
16/02/2011
24.74
 28,110 25.12 25.12 24.55 0 14,610 -1.0
15/02/2011
25.12
 44,330 24.93 25.12 24.93 0 39,620 -2.6
14/02/2011
24.93
 28,020 24.74 25.12 24.74 0 0 0
11/02/2011
24.74
 9,930 25.31 25.31 24.74 0 9,480 -0.6
10/02/2011
25.31
 12,710 25.12 25.31 24.74 0 2,700 -0.2
09/02/2011
25.12
 27,680 25.69 25.69 25.12 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |