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)
31/08/2011
12.34
 9,920 12.34 12.34 11.90 0 0 0
30/08/2011
12.34
 11,570 12.38 12.41 12.34 0 0 0
29/08/2011
12.38
 3,410 12.41 12.41 12.34 70 0 0.0
26/08/2011
12.41
 5,160 12.48 12.48 11.93 0 0 0
25/08/2011
12.48
 9,470 12.58 12.58 11.97 150 0 0.0
24/08/2011
12.58
 2,030 12.89 12.89 12.58 0 0 0
23/08/2011
12.89
 2,000 12.89 12.89 12.89 0 0 0
22/08/2011
12.89
 15,850 12.78 12.89 12.85 0 0 0
19/08/2011
12.78
 16,000 12.78 12.78 12.78 0 0 0
18/08/2011
12.78
 33,990 12.82 13.02 12.24 0 0 0
17/08/2011
12.82
 2,500 12.82 12.82 12.82 0 0 0
16/08/2011
12.82
 5,830 12.82 12.85 12.24 0 0 0
15/08/2011
12.82
 2,000 13.02 13.02 12.58 0 0 0
12/08/2011
13.02
 1,010 13.02 13.02 13.02 0 0 0
11/08/2011
13.02
 5,700 12.82 13.02 12.31 0 0 0
10/08/2011
12.82
 13,010 12.89 12.89 12.75 0 0 0
09/08/2011
12.89
 100 13.53 13.53 12.89 0 0 0
08/08/2011
13.53
 5,050 13.26 13.53 12.92 0 0 0
05/08/2011
13.26
 5,000 13.09 13.26 13.26 0 0 0
04/08/2011
13.09
 1,200 12.72 13.09 12.92 0 0 0
03/08/2011
12.72
 1,000 12.72 12.72 12.72 0 0 0
02/08/2011
12.72
 3,000 12.72 12.72 12.72 0 0 0
01/08/2011
12.72
 15,000 12.24 12.72 12.41 0 0 0
29/07/2011
12.24
 3,010 12.27 12.27 12.24 0 0 0
28/07/2011
12.27
 1,300 12.41 12.58 12.27 0 0 0
27/07/2011
12.41
 9,310 12.75 12.75 12.24 0 0 0
26/07/2011
12.75
 2,670 13.26 13.26 12.75 0 0 0
25/07/2011
13.26
 300 12.95 13.26 13.26 0 0 0
22/07/2011
12.95
 3,100 12.99 12.99 12.95 0 0 0
21/07/2011
12.99
 1,890 13.57 13.60 12.99 740 0 0.0
20/07/2011
13.57
 5,010 13.60 13.60 12.92 0 0 0
19/07/2011
13.60
 3,400 14.28 14.28 13.60 0 0 0
18/07/2011
14.28
 350 14.28 14.28 13.57 0 0 0
15/07/2011
14.28
 0 14.28 14.28 14.28 0 0 0
14/07/2011
14.28
 3,570 14.59 14.59 13.94 24,520 0 1.1
13/07/2011
14.59
 1,010 14.62 14.62 14.28 0 0 0
12/07/2011
14.62
 112,700 14.48 14.62 14.11 112,700 24,050 3.8
11/07/2011
14.48
 15,200 14.25 14.48 14.08 15,000 0 0.6
08/07/2011
14.25
 4,400 14.11 14.25 13.43 0 0 0
07/07/2011
14.11
 20,520 13.94 14.11 13.87 0 0 0
06/07/2011
13.94
 3,450 13.94 14.04 13.94 0 0 0
05/07/2011
13.94
 8,600 13.60 13.94 13.60 0 0 0
04/07/2011
13.60
 60,040 13.60 13.60 12.92 0 60,000 -2.3
01/07/2011
13.60
 3,000 13.60 13.60 12.92 0 0 0
30/06/2011
13.60
 1,010 13.60 13.60 13.60 0 0 0
29/06/2011
13.60
 6,730 13.09 13.60 12.48 0 5,700 -0.2
28/06/2011
13.09
 10,680 13.74 13.74 13.09 7,800 8,000 0.0
27/06/2011
13.74
 3,990 13.53 13.74 12.92 0 300 0.0
24/06/2011
13.53
 2,400 13.60 13.94 13.53 0 0 0
23/06/2011
13.60
 2,340 13.94 14.11 13.60 0 0 0
22/06/2011
13.94
 8,580 14.08 14.28 13.94 0 0 0
21/06/2011
14.08
 3,130 13.60 14.11 13.60 0 0 0
20/06/2011
13.60
 1,900 14.28 14.28 13.60 0 0 0
17/06/2011
14.28
 1,820 14.28 14.89 14.28 0 0 0
16/06/2011
14.28
 510 14.21 14.28 14.28 0 0 0
15/06/2011
14.21
 3,680 14.96 14.96 14.21 0 0 0
14/06/2011
14.96
 4,800 14.96 14.96 14.96 0 0 0
13/06/2011
14.96
 2,520 14.96 14.96 14.96 0 0 0
10/06/2011
14.96
 1,040 14.79 14.96 14.96 0 0 0
09/06/2011
14.79
 500 14.79 14.79 14.79 0 0 0
08/06/2011
14.79
 1,200 14.79 14.79 14.62 0 0 0
07/06/2011
14.79
 650 14.62 14.79 14.62 500 0 0.0
06/06/2011
14.62
 1,000 14.11 14.62 14.62 0 0 0
03/06/2011
14.11
 22,300 14.11 14.28 13.43 22,000 0 0.9
02/06/2011
14.11
 14,770 14.11 14.28 13.94 10,000 0 0.4
01/06/2011
14.11
 7,480 13.94 14.11 13.94 0 0 0
31/05/2011
13.94
 1,130 13.94 13.94 13.94 0 0 0
30/05/2011
13.94
 6,220 14.11 14.11 13.60 1,000 0 0.0
27/05/2011
14.11
 8,080 13.57 14.11 12.99 0 0 0
26/05/2011
13.57
 12,340 13.53 13.60 12.89 30 0 0.0
25/05/2011
13.53
 27,440 14.21 14.28 13.53 25,000 0 1.0
24/05/2011
14.21
 32,000 14.96 14.96 14.21 25,000 0 1.1
23/05/2011
14.96
 50,800 15.47 15.47 14.96 50,000 0 2.2
20/05/2011
15.47
 4,380 15.64 15.64 15.30 1,000 0 0.0
19/05/2011
15.64
 7,810 16.32 16.32 15.64 0 0 0
18/05/2011
16.32
 1,000 15.84 16.32 16.32 0 0 0
17/05/2011
15.84
 4,200 15.98 16.32 15.84 0 0 0
16/05/2011
15.98
 3,550 16.49 16.49 15.98 0 0 0
13/05/2011
16.49
 53,800 17.17 17.17 16.49 50,000 270 2.4
12/05/2011
17.17
 6,000 17.85 17.85 17.17 1,050 2,138,990 -117.6
11/05/2011
17.85
 62,560 17.17 17.85 16.66 0 10,240 -0.5
10/05/2011
17.17
 7,670 18.02 18.02 17.17 4,630 0 0.2
09/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2011
18.02
 100,880 17.68 18.02 17.00 0 0 0
06/05/2011
17.68
 79,720 17.68 17.68 17.35 0 0 0
05/05/2011
17.68
 74,610 17.85 17.85 17.01 25,000 0 1.3
04/05/2011
17.85
 1,010 17.85 17.85 17.85 0 1,000,000 -56
29/04/2011
17.85
 63,500 17.01 17.85 16.21 0 0 0
28/04/2011
17.01
 30,510 16.35 17.01 15.55 0 0 0
27/04/2011
16.35
 100 16.51 16.51 16.35 0 0 0
26/04/2011
16.51
 290 16.68 16.68 16.08 0 50 0.0
25/04/2011
16.68
 2,100 16.45 16.68 15.88 0 0 0
22/04/2011
16.45
 510 16.48 16.48 16.35 0 0 0
21/04/2011
16.48
 2,260 17.35 17.35 16.48 0 0 0
20/04/2011
17.35
 31,050 17.51 17.51 17.01 0 0 0
19/04/2011
17.51
 42,540 17.51 17.51 17.35 0 0 0
18/04/2011
17.51
 1,317 17.18 17.51 17.01 0 0 0
15/04/2011
17.18
 10,600 17.01 17.18 16.41 100,000 100,000 0
14/04/2011
17.01
 3,410 16.65 17.01 16.68 0 0 0
13/04/2011
16.65
 32,340 16.01 16.65 16.01 0 5,000 -0.2
08/04/2011
16.01
 2,960 16.01 16.01 15.98 0 0 0

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