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)
12/11/2010
23.42
 90,730 24.55 24.55 23.42 23,440 35,400 -0.7
11/11/2010
24.55
 28,850 25.12 25.12 24.36 8,780 0 0.6
10/11/2010
25.12
 15,230 25.50 25.50 24.93 0 5,000 -0.3
09/11/2010
25.50
 6,720 25.31 25.50 24.93 318,000 313,000 0.3
08/11/2010
25.31
 4,460 25.69 25.69 24.93 0 0 0
05/11/2010
25.69
 18,820 25.12 25.69 25.12 18,170 0 1.2
04/11/2010
25.12
 4,620 24.93 25.12 24.93 0 0 0
03/11/2010
24.93
 16,730 24.93 24.93 24.93 430 0 0.0
02/11/2010
24.93
 19,000 24.93 24.93 24.93 0 3,000 -0.2
01/11/2010
24.93
 14,300 25.31 25.31 24.93 2,700 4,250 -0.1
29/10/2010
25.31
 9,500 25.50 25.50 25.31 255,000 258,660 -0.2
28/10/2010
25.50
 1,400 25.69 25.69 25.50 0 500 -0.0
27/10/2010
25.69
 1,210 25.87 25.87 25.31 500 650 -0.0
26/10/2010
25.87
 29,920 25.50 25.87 24.93 25,000 16,100 0.6
25/10/2010
25.50
 1,470 25.31 25.50 24.17 0 560 -0.0
22/10/2010
25.31
 4,560 25.50 25.69 25.31 100 1,900 -0.1
21/10/2010
25.50
 17,770 25.69 25.69 24.93 17,300 9,390 0.5
20/10/2010
25.69
 20 25.69 25.69 25.69 0 0 0
19/10/2010
25.69
 1,100 25.31 25.69 25.69 100 0 0.0
18/10/2010
25.31
 9,750 25.87 25.87 24.93 5,000 1,200 0.3
15/10/2010
25.87
 19,400 26.06 26.06 25.12 7,500 4,300 0.2
14/10/2010
26.06
 2,400 26.06 26.25 26.06 0 100 -0.0
13/10/2010
26.06
 14,700 25.69 26.06 24.74 7,030 1,980 0.4
12/10/2010
25.69
 1,800 26.25 26.25 25.69 0 600 -0.0
11/10/2010
26.25
 12,870 26.25 26.44 26.25 150 1,220 -0.1
08/10/2010
26.25
 19,700 26.25 26.44 26.25 15,250 4,000 0.8
07/10/2010
26.25
 27,610 26.06 26.44 26.25 21,500 5,000 1.2
06/10/2010
26.06
 22,100 26.06 26.44 26.06 11,000 4,000 0.5
05/10/2010
26.06
 27,650 26.44 26.44 26.06 0 17,060 -1.2
04/10/2010
26.44
 20,790 26.63 26.63 25.31 0 100 -0.0
01/10/2010
26.63
 5,000 26.63 26.63 26.63 0 5,000 -0.4
30/09/2010
26.63
 3,000 26.82 26.82 26.63 0 0 0
29/09/2010
26.82
 20,310 26.82 26.82 26.44 16,140 0 1.1
28/09/2010
26.82
 15,410 26.44 26.82 26.25 8,290 0 0.6
27/09/2010
26.44
 10,020 26.63 26.63 26.25 6,000 0 0.4
24/09/2010
26.63
 6,310 27.01 27.01 26.63 4,320 0 0.3
23/09/2010
27.01
 43,400 26.82 27.20 26.82 30,000 0 2.1
22/09/2010
26.82
 29,380 27.01 27.20 26.82 19,800 0 1.4
21/09/2010
27.01
 7,970 27.01 27.20 26.82 0 0 0
20/09/2010
27.01
 6,310 27.01 27.20 27.01 0 0 0
17/09/2010
27.01
 4,750 26.82 27.01 26.82 0 0 0
16/09/2010
26.82
 24,980 26.82 26.82 26.06 20,200 12,500 0.5
15/09/2010
26.82
 2,670 26.82 26.82 26.63 0 0 0
14/09/2010
26.82
 20,670 26.63 27.01 26.63 14,300 3,420 0.8
13/09/2010
26.63
 4,540 26.63 27.01 25.69 1,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |