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)
10/09/2010
26.63
 4,180 26.25 26.82 26.63 2,500 0 0.2
09/09/2010
26.25
 1,350 27.01 27.01 26.25 500 0 0.0
08/09/2010
27.01
 11,240 27.20 27.20 26.44 2,500 0 0.2
07/09/2010
27.20
 12,530 27.39 27.57 27.20 0 200 -0.0
06/09/2010
27.39
 2,870 27.20 27.95 27.39 50 0 0.0
01/09/2010
27.20
 11,980 26.44 27.39 26.44 0 0 0
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2010
26.44
 78,290 25.31 26.44 24.93 59,700 47,500 0.9
30/08/2010
25.31
 19,330 24.19 25.31 24.56 500 830 -0.0
27/08/2010
24.19
 14,530 24.19 24.38 23.45 0 10,500 -0.7
26/08/2010
24.19
 33,630 24.19 24.19 23.26 16,490 0 1.1
25/08/2010
24.19
 66,770 25.31 25.31 24.19 40,700 0 2.6
24/08/2010
25.31
 30,030 26.61 26.61 25.31 21,570 6,500 1.0
23/08/2010
26.61
 1,400 26.61 26.80 26.42 0 0 0
20/08/2010
26.61
 10 26.80 26.80 26.61 0 0 0
19/08/2010
26.80
 40 26.42 26.80 26.42 0 0 0
18/08/2010
26.42
 4,350 26.42 27.35 26.42 200 0 0.0
17/08/2010
26.42
 630 27.54 27.54 26.42 0 0 0
16/08/2010
27.54
 36,710 27.17 27.54 27.17 35,700 0 2.6
13/08/2010
27.17
 30,790 27.17 27.17 26.05 20,400 100 1.5
12/08/2010
27.17
 28,690 27.54 27.54 26.24 98,866 74,066 1.7
11/08/2010
27.54
 2,000 27.17 27.54 27.54 0 0 0
10/08/2010
27.17
 6,930 26.98 27.54 26.05 1,100 0 0.1
09/08/2010
26.98
 16,710 27.54 27.54 26.98 11,080 0 0.8
06/08/2010
27.54
 3,620 27.91 27.91 27.17 1,420 200 0.1
05/08/2010
27.91
 25,650 27.91 28.10 27.91 21,450 0 1.6
04/08/2010
27.91
 10,390 28.10 28.28 27.91 2,290 0 0.2
03/08/2010
28.10
 19,220 27.91 28.28 27.91 19,020 0 1.4
02/08/2010
27.91
 14,850 27.91 28.66 27.91 203,343 0 15.8
30/07/2010
27.91
 17,200 27.91 28.28 27.91 15,000 0 1.1
29/07/2010
27.91
 10,100 27.91 27.91 27.17 10,000 100 0.7
28/07/2010
27.91
 15,160 28.10 28.10 27.17 15,110 0 1.1
27/07/2010
28.10
 22,790 27.91 28.28 26.98 18,200 5,140 1.0
26/07/2010
27.91
 6,830 27.91 27.91 27.91 6,830 800 0.5
23/07/2010
27.91
 9,830 27.54 28.66 27.17 6,920 1,700 0.4
22/07/2010
27.54
 11,380 28.10 28.10 27.54 0 3,000 -0.2
21/07/2010
28.10
 1,300 29.03 29.03 28.10 200 0 0.0
20/07/2010
29.03
 6,260 28.10 29.03 27.73 4,430 0 0.3
19/07/2010
28.10
 10,840 28.10 28.10 27.91 1,620 0 0.1
16/07/2010
28.10
 3,210 28.66 29.03 28.10 0 0 0
15/07/2010
28.66
 600 29.03 29.03 28.66 0 0 0
14/07/2010
29.03
 26,370 29.03 29.03 28.66 25,200 0 2.0
13/07/2010
29.03
 11,710 29.03 29.03 28.47 11,510 0 0.9
12/07/2010
29.03
 250 27.91 29.03 29.03 250 0 0.0
09/07/2010
27.91
 1,680 29.03 29.03 27.91 100 0 0.0
08/07/2010
29.03
 100 27.91 29.03 29.03 100 0 0.0
07/07/2010
27.91
 26,850 29.03 29.03 27.91 900 4,050 -0.2
06/07/2010
29.03
 10,670 29.22 29.40 29.03 7,000 3,000 0.3
05/07/2010
29.22
 9,560 29.77 29.77 28.28 7,700 0 0.6
02/07/2010
29.77
 4,020 30.15 30.15 29.40 10 0 0.0
01/07/2010
30.15
 2,500 30.33 30.33 29.77 0 0 0
30/06/2010
30.33
 52,080 31.08 31.08 29.59 100 0 0.0
29/06/2010
31.08
 36,440 30.52 31.08 29.77 0 0 0
28/06/2010
30.52
 30,840 29.22 30.52 28.47 100 0 0.0
25/06/2010
29.22
 2,100 29.22 29.22 29.22 0 0 0
24/06/2010
29.22
 26,460 28.66 29.22 28.66 10,000 0 0.8
23/06/2010
28.66
 1,580 29.03 29.03 28.66 100,180 0 7.8
22/06/2010
29.03
 26,120 29.03 29.03 28.28 25,000 100 1.9
21/06/2010
29.03
 23,520 29.03 29.40 29.03 1,400 0 0.1
18/06/2010
29.03
 19,950 29.22 29.22 29.03 1,400 0 0.1
17/06/2010
29.22
 23,630 29.22 29.22 29.22 113,100 111,100 0.2
16/06/2010
29.22
 3,760 29.03 29.40 29.22 0 0 0
15/06/2010
29.03
 24,640 29.03 29.22 29.03 300 0 0.0
14/06/2010
29.03
 8,310 28.84 29.03 28.84 300 0 0.0
11/06/2010
28.84
 6,390 28.66 29.77 28.84 700 0 0.1
10/06/2010
28.66
 5,250 28.47 29.03 28.66 5,000 0 0.4
09/06/2010
28.47
 23,100 28.84 28.84 28.47 300 0 0.0
08/06/2010
28.84
 18,300 29.22 29.22 28.84 400 0 0.0
07/06/2010
29.22
 11,510 29.40 29.40 28.66 0 0 0
04/06/2010
29.40
 1,840 29.40 29.40 29.22 700 0 0.1
03/06/2010
29.40
 10,770 29.40 29.77 29.40 0 0 0
02/06/2010
29.40
 9,340 29.40 29.40 29.03 0 0 0
01/06/2010
29.40
 48,670 29.40 29.40 29.40 30,000 0 2.4
31/05/2010
29.40
 6,220 29.40 29.77 29.03 0 0 0
28/05/2010
29.40
 26,340 29.03 29.59 29.03 0 0 0
27/05/2010
29.03
 4,220 29.22 29.22 29.03 0 2,000 -0.2
26/05/2010
29.22
 7,510 29.22 29.22 28.66 200 2,500 -0.2
25/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
25/05/2010
29.22
 11,500 29.48 30.15 29.22 0 0 0
24/05/2010
29.48
 55,410 28.15 29.48 27.92 7,400 0 1.0
21/05/2010
28.15
 91,940 29.48 29.48 28.15 400 0 0.1
20/05/2010
29.48
 90,160 29.48 29.48 28.15 17,820 29,200 -1.5
19/05/2010
29.48
 32,160 30.36 30.36 29.48 1,450 0 0.2
18/05/2010
30.36
 29,180 30.36 30.81 30.14 120 0 0.0
17/05/2010
30.36
 58,570 31.03 31.03 30.36 0 3,540 -0.5
14/05/2010
31.03
 94,010 30.81 31.03 30.58 1,000 0 0.1
13/05/2010
30.81
 37,590 30.58 31.03 30.58 2,200 0 0.3
12/05/2010
30.58
 83,580 31.03 31.03 30.58 30,000 4,490 3.5
11/05/2010
31.03
 56,300 30.81 31.25 30.81 27,790 0 3.9
10/05/2010
30.81
 104,070 30.81 31.03 30.58 53,410 0 7.5
07/05/2010
30.81
 87,700 31.03 31.03 30.58 14,900 15,000 0.0
06/05/2010
31.03
 146,390 31.03 31.25 31.03 40,630 0 5.7
05/05/2010
31.03
 70,660 30.81 31.25 30.81 55,600 0 7.8
04/05/2010
30.81
 83,730 31.03 31.47 30.81 1,000 0 0.1
29/04/2010
31.03
 8,390 30.81 31.47 30.81 0 0 0
28/04/2010
30.81
 183,300 31.47 31.69 30.81 50,200 4,500 6.5
27/04/2010
31.47
 38,500 31.03 31.69 31.03 7,500 0 1.1
26/04/2010
31.03
 87,890 31.03 31.69 31.03 57,000 0 8.0
22/04/2010
31.03
 56,550 30.58 31.69 31.03 25,000 2,000 3.2
21/04/2010
30.58
 33,710 30.81 31.69 30.36 850 0 0.1
20/04/2010
30.81
 166,010 30.81 31.03 30.81 117,650 26,600 12.8
19/04/2010
30.81
 186,420 32.36 32.36 30.81 40,430 26,400 1.9

Chính sách bảo mật | Điều khoản sử dụng |