CTCP Xây dựng Coteccons (ctd)

59
0.20
(0.34%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2013
12.93
 8,300 12.63 13.11 12.63 200 0 0.0
05/04/2013
12.63
 8,010 13.11 13.11 12.63 0 0 0
04/04/2013
13.11
 5,500 13.29 13.52 13.11 0 0 0
03/04/2013
13.29
 9,670 13.44 13.66 13.29 1,010 1,010 0.0
02/04/2013
13.44
 11,840 13.41 13.63 13.44 200 0 0.0
01/04/2013
13.41
 6,390 13.66 13.66 13.33 100 0 0.0
29/03/2013
13.66
 4,470 13.63 13.77 13.63 0 0 0
28/03/2013
13.63
 8,770 13.66 13.85 13.59 0 1,000 0.0
27/03/2013
13.66
 12,550 13.63 13.74 13.48 0 0 0
26/03/2013
13.63
 8,680 13.59 13.66 13.33 60 0 0.0
25/03/2013
13.59
 9,010 13.26 13.66 13.29 220 0 0.0
22/03/2013
13.26
 20,740 13.66 13.66 13.11 0 0 0
21/03/2013
13.66
 10,520 13.37 14.00 13.11 0 0 0
20/03/2013
13.37
 7,820 13.77 14.22 13.29 0 0 0
19/03/2013
13.77
 5,080 14.29 14.29 13.52 0 0 0
18/03/2013
14.29
 148,520 14.18 14.29 13.89 127,790 0 4.9
15/03/2013
14.18
 26,790 14.11 14.40 13.89 23,670 0 0.9
14/03/2013
14.11
 64,850 13.22 14.14 13.63 47,130 25,000 0.8
13/03/2013
13.22
 178,270 12.37 13.22 12.41 279,630 188,680 3.3
12/03/2013
12.37
 23,890 11.74 12.41 11.93 550 0 0.0
11/03/2013
11.74
 1,460 11.34 11.82 11.63 100 0 0.0
08/03/2013
11.34
 250 11.89 12.04 11.34 50 0 0.0
07/03/2013
11.89
 10 12.00 12.00 11.89 0 0 0
06/03/2013
12.00
 2,250 12.00 12.00 12.00 0 0 0
05/03/2013
12.00
 16,030 12.00 12.00 11.67 16,000 0 0.5
04/03/2013
12.00
 6,100 12.00 12.11 12.00 2,100 0 0.1
01/03/2013
12.00
 1,600 12.00 12.00 11.67 0 0 0
28/02/2013
12.00
 0 12.00 12.00 12.00 0 0 0
27/02/2013
12.00
 27,290 11.74 12.00 11.78 22,190 0 0.7
26/02/2013
11.74
 24,950 12.00 12.00 11.71 0 0 0
25/02/2013
12.00
 1,010 11.82 12.00 11.67 0 0 0
22/02/2013
11.82
 21,720 11.82 12.00 11.52 0 5,040 -0.2
21/02/2013
11.82
 26,180 11.82 12.00 11.82 0 0 0
20/02/2013
11.82
 16,510 11.93 11.97 11.67 2,940 0 0.1
19/02/2013
11.93
 500 11.78 11.93 11.93 0 0 0
18/02/2013
11.78
 3,040 11.74 12.00 11.78 0 0 0
08/02/2013
11.74
 2,350 11.63 11.82 11.15 0 2,260 -0.1
07/02/2013
11.63
 11,960 11.08 11.74 11.08 0 0 0
06/02/2013
11.08
 3,580 11.82 11.82 11.08 0 0 0
05/02/2013
11.82
 1,260 11.85 12.00 11.63 0 0 0
04/02/2013
11.85
 20,330 11.63 11.85 11.78 0 0 0
01/02/2013
11.63
 20,600 11.15 11.63 11.08 0 0 0
31/01/2013
11.15
 41,480 11.08 11.15 10.89 0 3,000 -0.1
30/01/2013
11.08
 6,810 11.08 11.23 10.89 0 3,150 -0.1
29/01/2013
11.08
 2,120 10.78 11.08 10.89 0 0 0
28/01/2013
10.78
 2,960 11.26 11.82 10.78 260 150 0.0
25/01/2013
11.26
 6,820 10.89 11.45 10.52 0 1,200 0.0
24/01/2013
10.89
 3,880 11.26 11.26 10.67 0 480 0.0
23/01/2013
11.26
 890 11.41 11.41 10.64 0 520 0.0
22/01/2013
11.41
 2,520 11.56 11.56 10.78 0 1,000 0.0
21/01/2013
11.56
 2,650 11.63 11.63 10.86 1,100 0 0.0
18/01/2013
11.63
 0 11.63 11.63 11.63 0 0 0
17/01/2013
11.63
 3,000 11.60 11.63 11.45 1,300 0 0.0
16/01/2013
11.60
 7,250 11.45 11.60 11.26 0 0 0
15/01/2013
11.45
 3,990 11.08 11.45 11.26 100 0 0.0
14/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2013
11.08
 9,500 11.60 11.97 11.08 260 0 0.0
11/01/2013
11.60
 5,620 11.27 11.77 10.74 550 240 0.0
10/01/2013
11.27
 1,120 11.27 11.27 10.99 0 0 0
09/01/2013
11.27
 19,130 11.09 11.45 11.09 490 0 0.0
08/01/2013
11.09
 11,670 11.24 11.38 11.09 400 0 0.0
07/01/2013
11.24
 7,400 10.92 11.27 11.09 4,010 0 0.1
04/01/2013
10.92
 4,250 11.27 11.27 10.92 0 0 0
03/01/2013
11.27
 10,450 10.81 11.27 10.27 6,050 0 0.2
02/01/2013
10.81
 8,840 10.63 11.13 10.70 2,250 0 0.1
28/12/2012
10.63
 24,830 10.52 10.63 10.52 0 0 0
27/12/2012
10.52
 0 10.52 10.52 10.52 0 0 0
26/12/2012
10.52
 1,620 10.49 10.56 10.52 0 0 0
25/12/2012
10.49
 0 10.49 10.49 10.49 0 0 0
24/12/2012
10.49
 2,000 10.67 10.67 10.49 0 0 0
21/12/2012
10.67
 4,960 10.67 10.67 10.38 0 0 0
20/12/2012
10.67
 3,000 10.38 10.67 10.67 0 0 0
19/12/2012
10.38
 920 10.56 10.56 10.20 0 0 0
18/12/2012
10.56
 2,010 10.52 10.56 10.20 0 0 0
17/12/2012
10.52
 1,590 10.49 10.52 10.52 0 0 0
14/12/2012
10.49
 1,410 10.45 10.49 10.45 980 0 0.0
13/12/2012
10.45
 200 10.45 10.45 10.45 0 0 0
12/12/2012
10.45
 3,070 10.38 10.45 10.38 0 0 0
11/12/2012
10.38
 2,550 10.70 10.70 10.38 0 0 0
10/12/2012
10.70
 1,500 10.67 10.70 10.70 1,500 0 0.0
07/12/2012
10.67
 10 10.24 10.67 10.67 0 0 0
06/12/2012
10.24
 2,000 10.67 10.67 10.24 0 0 0
05/12/2012
10.67
 0 10.67 10.67 10.67 0 0 0
04/12/2012
10.67
 3,020 10.67 10.67 10.20 0 0 0
03/12/2012
10.67
 0 10.67 10.67 10.67 0 0 0
30/11/2012
10.67
 0 10.67 10.67 10.67 0 0 0
29/11/2012
10.67
 10 10.34 10.67 10.67 0 0 0
28/11/2012
10.34
 0 10.34 10.34 10.34 0 0 0
27/11/2012
10.34
 0 10.34 10.34 10.34 0 0 0
26/11/2012
10.34
 560 10.27 10.34 10.34 0 0 0
23/11/2012
10.27
 4,600 10.38 10.38 10.13 0 600 0.0
22/11/2012
10.38
 0 10.38 10.38 10.38 0 0 0
21/11/2012
10.38
 0 10.38 10.38 10.38 0 0 0
20/11/2012
10.38
 500 10.38 10.38 10.38 0 500 0.0
19/11/2012
10.38
 1,000 10.38 10.38 10.38 0 0 0
16/11/2012
10.38
 2,570 10.41 10.41 9.95 0 60 0.0
15/11/2012
10.41
 0 10.41 10.41 10.41 0 0 0
14/11/2012
10.41
 0 10.41 10.41 10.41 0 0 0
13/11/2012
10.41
 0 10.41 10.41 10.41 0 0 0
12/11/2012
10.41
 1,840 10.45 10.45 10.41 0 840 0.0
09/11/2012
10.45
 3,000 10.45 10.45 10.41 3,000 1,930 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc