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)
20/06/2012
12.96
 1,310 12.96 12.96 12.92 0 0 0
19/06/2012
12.96
 200 12.71 12.99 12.96 0 0 0
18/06/2012
12.71
 4,200 13.13 13.17 12.71 0 0 0
15/06/2012
13.13
 5,280 13.35 13.35 13.13 0 1,480 -0.1
14/06/2012
13.35
 200 13.39 13.39 13.35 0 0 0
13/06/2012
13.39
 6,600 13.35 13.42 13.17 0 0 0
12/06/2012
13.35
 15,790 13.42 13.42 13.31 0 0 0
11/06/2012
13.42
 3,470 13.60 13.60 13.42 0 0 0
08/06/2012
13.60
 6,460 13.92 13.92 13.60 0 0 0
07/06/2012
13.92
 4,510 14.10 14.10 13.60 0 0 0
06/06/2012
14.10
 1,000 14.10 14.10 14.10 0 0 0
05/06/2012
14.10
 0 14.10 14.10 14.10 0 0 0
04/06/2012
14.10
 9,700 13.53 14.10 13.96 0 0 0
01/06/2012
13.53
 400 14.21 14.21 13.53 0 0 0
31/05/2012
14.21
 0 14.21 14.21 14.21 0 0 0
30/05/2012
14.21
 10,010 13.78 14.24 14.21 0 0 0
29/05/2012
13.78
 10 13.78 13.78 13.78 0 0 0
28/05/2012
13.78
 3,020 13.71 13.78 13.35 0 0 0
25/05/2012
13.71
 170 14.28 14.28 13.71 0 0 0
24/05/2012
14.28
 0 14.28 14.28 14.28 0 0 0
23/05/2012
14.28
 10 13.96 14.28 14.28 0 0 0
22/05/2012
13.96
 4,700 14.32 14.32 13.96 0 0 0
21/05/2012
14.32
 14,130 13.71 14.32 13.96 0 0 0
18/05/2012
13.71
 17,330 13.60 13.71 13.53 11,620 0 0.4
17/05/2012
13.60
 1,140 14.03 14.03 13.60 0 0 0
16/05/2012
14.03
 63,750 13.49 14.03 13.46 30,460 1,000 1.1
15/05/2012
13.49
 16,760 13.49 13.96 13.49 8,500 0 0.3
14/05/2012
13.49
 16,510 14.07 14.07 13.46 1,500 500 0.0
11/05/2012
14.07
 8,400 14.46 14.46 14.07 2,430 0 0.1
10/05/2012
14.46
 28,570 15.00 15.00 14.28 9,500 2,180 0.3
09/05/2012
15.00
 8,030 14.89 15.00 14.67 3,000 1,000 0.1
08/05/2012
14.89
 11,450 15.21 15.21 14.67 7,040 0 0.3
07/05/2012
15.21
 16,620 14.96 15.32 15.21 10,880 0 0.5
04/05/2012
14.96
 46,850 14.46 14.96 14.32 12,860 120 0.5
03/05/2012
14.46
 11,800 14.32 14.57 13.96 11,770 0 0.5
02/05/2012
14.32
 21,240 14.03 14.60 13.96 11,100 0 0.4
27/04/2012
14.03
 20,600 14.07 14.14 14.03 3,560 30 0.1
26/04/2012
14.07
 69,640 13.42 14.07 13.60 4,550 0 0.2
25/04/2012
13.42
 15,530 13.60 13.60 13.42 3,720 0 0.1
24/04/2012
13.60
 6,170 13.42 13.60 12.99 3,540 2,350 0.0
23/04/2012
13.42
 7,090 13.71 13.71 13.42 3,690 0 0.1
20/04/2012
13.71
 3,620 13.71 13.71 13.60 3,610 0 0.1
19/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2012
13.71
 12,410 13.60 13.78 13.06 0 0 0
18/04/2012
13.60
 3,900 14.28 14.28 13.57 20 0 0.0
17/04/2012
14.28
 10,440 14.28 14.62 13.60 0 330 -0.0
16/04/2012
14.28
 8,150 14.28 14.28 14.11 0 0 0
13/04/2012
14.28
 21,530 13.67 14.28 13.67 0 0 0
12/04/2012
13.67
 72,930 13.12 13.77 13.12 1,500 57,830 -2.2
11/04/2012
13.12
 7,570 12.99 13.50 13.12 0 0 0
10/04/2012
12.99
 12,180 13.09 13.09 12.92 0 0 0
09/04/2012
13.09
 21,220 12.78 13.09 12.82 0 0 0
06/04/2012
12.78
 14,310 12.89 13.26 12.78 500 0 0.0
05/04/2012
12.89
 11,000 12.75 12.89 12.78 0 0 0
04/04/2012
12.75
 3,840 12.89 12.89 12.75 0 0 0
03/04/2012
12.89
 11,910 12.85 12.92 12.82 0 0 0
30/03/2012
12.85
 29,450 12.78 12.92 12.75 23,510 1,000 0.8
29/03/2012
12.78
 19,470 12.75 13.09 12.75 5,520 1,220 0.2
28/03/2012
12.75
 3,890 13.09 13.36 12.75 0 0 0
27/03/2012
13.09
 22,750 13.06 13.09 12.92 15,400 0 0.6
26/03/2012
13.06
 73,990 12.92 13.09 12.75 66,790 0 2.5
23/03/2012
12.92
 21,290 12.72 13.09 12.55 5,530 0 0.2
22/03/2012
12.72
 40,710 12.44 12.72 11.90 25,530 0 0.9
21/03/2012
12.44
 22,400 13.09 13.26 12.44 6,060 0 0.2
20/03/2012
13.09
 42,110 12.85 13.40 12.92 4,410 0 0.2
19/03/2012
12.85
 64,860 12.24 12.85 12.24 33,540 4,000 1.1
16/03/2012
12.24
 14,150 11.66 12.24 12.24 0 0 0
15/03/2012
11.66
 10,840 11.12 11.66 11.66 0 0 0
14/03/2012
11.12
 37,300 10.61 11.12 11.02 0 0 0
13/03/2012
10.61
 9,390 10.68 10.68 10.61 0 0 0
12/03/2012
10.68
 11,300 10.88 11.08 10.68 0 0 0
09/03/2012
10.88
 14,400 11.15 11.15 10.74 100 0 0.0
08/03/2012
11.15
 2,670 10.68 11.15 10.71 0 0 0
07/03/2012
10.68
 4,600 10.74 11.05 10.57 0 0 0
06/03/2012
10.74
 10,840 11.22 11.25 10.74 0 0 0
05/03/2012
11.22
 25,730 10.71 11.22 11.19 0 0 0
02/03/2012
10.71
 160 10.47 10.88 10.44 0 0 0
01/03/2012
10.47
 10,500 10.71 10.91 10.47 3,970 490 0.1
29/02/2012
10.71
 11,650 10.34 10.71 10.34 4,470 0 0.1
28/02/2012
10.34
 20,320 10.54 10.88 10.13 4,470 1,150 0.1
27/02/2012
10.54
 9,220 10.27 10.54 10.27 4,470 0 0.1
24/02/2012
10.27
 3,060 10.57 10.57 10.27 490 0 0.0
23/02/2012
10.57
 9,940 10.10 10.57 10.10 0 0 0
22/02/2012
10.10
 130 10.06 10.37 10.10 0 0 0
21/02/2012
10.06
 8,730 10.03 10.40 10.06 0 0 0
20/02/2012
10.03
 13,680 9.86 10.27 10.03 0 0 0
17/02/2012
9.86
 58,350 9.86 10.20 9.83 0 50,000 -1.5
16/02/2012
9.86
 12,990 9.86 9.86 9.86 0 11,630 -0.3
15/02/2012
9.86
 19,690 9.86 9.86 9.86 0 0 0
14/02/2012
9.86
 10,810 9.86 10.03 9.86 0 0 0
13/02/2012
9.86
 13,000 10.03 10.20 9.86 100 0 0.0
10/02/2012
10.03
 24,280 10.37 10.37 10.03 0 0 0
09/02/2012
10.37
 5,480 10.40 10.40 10.10 0 0 0
08/02/2012
10.40
 35,780 9.93 10.40 9.93 5,000 5,000 0
07/02/2012
9.93
 27,310 9.86 10.03 9.93 1,000 0 0.0
06/02/2012
9.86
 830 10.00 10.00 9.86 0 0 0
03/02/2012
10.00
 12,450 9.86 10.03 9.86 0 0 0
02/02/2012
9.86
 14,560 9.86 10.13 9.86 0 3,300 -0.1
01/02/2012
9.86
 8,090 9.86 9.96 9.86 0 5,940 -0.2
31/01/2012
9.86
 8,860 9.86 10.03 9.86 0 0 0
30/01/2012
9.86
 1,490 9.86 10.03 9.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |