CTCP Xây dựng Coteccons (ctd)

65.50
1.70
(2.66%)
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
(2026-09-07) 		-3 -4.91% 5,042,300 -399,300 -9.2
57.50
65.50
65.50
2 tháng
(2026-08-06) 		-4.10 -6.59% 9,843,800 -424,200 -10.9
57.50
65.50
65.50
3 tháng
(2026-07-07) 		-13.60 -18.97% 20,972,000 108,600 24.9
55.10
71.70
65.50
6 tháng
(2026-04-08) 		-20.47 -26.05% 73,611,000 -2,875,800 -199.8
55.10
87.20
65.50
12 tháng
(2025-10-10) 		-20.43 -26.01% 185,279,200 -1,761,600 -102.2
55.10
92.78
65.50
24 tháng
(2024-10-15) 		2.20 3.93% 469,271,600 1,377,274 -2.8
55.10
92.78
65.50
36 tháng
(2023-10-23) 		14.38 32.90% 807,642,700 3,021,915 128.4
43.72
92.78
65.50
60 tháng
(2021-11-01) 		9.68 20% 1,154,453,700 2,880,723 78.0
16.69
92.78
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2010
22.85
 19,400 22.18 22.85 22.18 7,500 4,300 0.2
14/10/2010
23.02
 2,400 23.18 23.18 23.02 0 100 0.0
13/10/2010
23.02
 14,700 22.68 23.02 21.85 7,030 1,980 0.4
12/10/2010
22.68
 1,800 23.18 23.18 22.68 0 600 0.0
11/10/2010
23.18
 12,870 23.35 23.35 23.18 150 1,220 -0.1
08/10/2010
23.18
 19,700 23.18 23.35 23.18 15,250 4,000 0.8
07/10/2010
23.18
 27,610 23.18 23.35 23.18 21,500 5,000 1.2
06/10/2010
23.02
 22,100 23.35 23.35 23.02 11,000 4,000 0.5
05/10/2010
23.02
 27,650 23.35 23.35 23.02 0 17,060 -1.2
04/10/2010
23.35
 20,790 22.35 23.52 22.35 0 100 0.0
01/10/2010
23.52
 5,000 23.52 23.52 23.52 0 5,000 -0.4
30/09/2010
23.52
 3,000 23.52 23.52 23.52 0 0 0
29/09/2010
23.68
 20,310 23.35 23.68 23.35 16,140 0 1.1
28/09/2010
23.68
 15,410 23.35 23.68 23.18 8,290 0 0.6
27/09/2010
23.35
 10,020 23.52 23.52 23.18 6,000 0 0.4
24/09/2010
23.52
 6,310 23.52 23.68 23.52 4,320 0 0.3
23/09/2010
23.85
 43,400 24.02 24.02 23.68 30,000 0 2.1
22/09/2010
23.68
 29,380 24.02 24.02 23.68 19,800 0 1.4
21/09/2010
23.85
 7,970 24.02 24.02 23.68 0 0 0
20/09/2010
23.85
 6,310 24.02 24.02 23.85 0 0 0
17/09/2010
23.85
 4,750 23.68 23.85 23.68 0 0 0
16/09/2010
23.68
 24,980 23.02 23.68 23.02 20,200 12,500 0.5
15/09/2010
23.68
 2,670 23.68 23.68 23.52 0 0 0
14/09/2010
23.68
 20,670 23.52 23.85 23.52 14,300 3,420 0.8
13/09/2010
23.52
 4,540 23.85 23.85 22.68 1,000 0 0.1
10/09/2010
23.52
 4,180 23.52 23.68 23.52 2,500 0 0.2
09/09/2010
23.18
 1,350 23.68 23.68 23.18 500 0 0.0
08/09/2010
23.85
 11,240 23.85 23.85 23.35 2,500 0 0.2
07/09/2010
24.02
 12,530 24.35 24.35 24.02 0 200 0.0
06/09/2010
24.18
 2,870 24.69 24.69 24.18 50 0 0.0
01/09/2010
24.02
 11,980 24.18 24.18 23.35 0 0 0
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2010
23.35
 78,290 22.02 23.35 22.02 59,700 47,500 0.9
30/08/2010
22.35
 19,330 21.69 22.35 21.69 500 830 0.0
27/08/2010
21.36
 14,530 21.53 21.53 20.71 0 10,500 -0.7
26/08/2010
21.36
 33,630 20.54 21.36 20.54 16,490 0 1.1
25/08/2010
21.36
 66,770 22.35 22.35 21.36 40,700 0 2.6
24/08/2010
22.35
 30,030 23.50 23.50 22.35 21,570 6,500 1.0
23/08/2010
23.50
 1,400 23.50 23.66 23.34 0 0 0
20/08/2010
23.50
 10 23.50 23.50 23.50 0 0 0
19/08/2010
23.66
 40 23.34 23.66 23.34 0 0 0
18/08/2010
23.34
 4,350 24.16 24.16 23.34 200 0 0.0
17/08/2010
23.34
 630 24.32 24.32 23.34 0 0 0
16/08/2010
24.32
 36,710 23.99 24.32 23.99 35,700 0 2.6
13/08/2010
23.99
 30,790 23.99 23.99 23.01 20,400 100 1.5
12/08/2010
23.99
 28,690 23.34 23.99 23.17 98,866 74,066 1.7
11/08/2010
24.32
 2,000 24.32 24.32 24.32 0 0 0
10/08/2010
23.99
 6,930 24.32 24.32 23.01 1,100 0 0.1
09/08/2010
23.83
 16,710 24.32 24.32 23.83 11,080 0 0.8
06/08/2010
24.32
 3,620 24.65 24.65 23.99 1,420 200 0.1
05/08/2010
24.65
 25,650 24.65 24.82 24.65 21,450 0 1.6
04/08/2010
24.65
 10,390 24.98 24.98 24.65 2,290 0 0.2
03/08/2010
24.82
 19,220 24.65 24.98 24.65 19,020 0 1.4
02/08/2010
24.65
 14,850 25.31 25.31 24.65 203,343 0 15.8
30/07/2010
24.65
 17,200 24.65 24.98 24.65 15,000 0 1.1
29/07/2010
24.65
 10,100 23.99 24.65 23.99 10,000 100 0.7
28/07/2010
24.65
 15,160 23.99 24.65 23.99 15,110 0 1.1
27/07/2010
24.82
 22,790 23.83 24.98 23.83 18,200 5,140 1.0
26/07/2010
24.65
 6,830 24.65 24.65 24.65 6,830 800 0.5
23/07/2010
24.65
 9,830 23.99 25.31 23.99 6,920 1,700 0.4
22/07/2010
24.32
 11,380 24.65 24.65 24.32 0 3,000 -0.2
21/07/2010
24.82
 1,300 25.64 25.64 24.82 200 0 0.0
20/07/2010
25.64
 6,260 24.49 25.64 24.49 4,430 0 0.3
19/07/2010
24.82
 10,840 24.65 24.82 24.65 1,620 0 0.1
16/07/2010
24.82
 3,210 25.64 25.64 24.82 0 0 0
15/07/2010
25.31
 600 25.31 25.31 25.31 0 0 0
14/07/2010
25.64
 26,370 25.64 25.64 25.31 25,200 0 2.0
13/07/2010
25.64
 11,710 25.64 25.64 25.14 11,510 0 0.9
12/07/2010
25.64
 250 25.64 25.64 25.64 250 0 0.0
09/07/2010
24.65
 1,680 25.64 25.64 24.65 100 0 0.0
08/07/2010
25.64
 100 25.64 25.64 25.64 100 0 0.0
07/07/2010
24.65
 26,850 24.82 25.14 24.65 900 4,050 -0.2
06/07/2010
25.64
 10,670 25.64 25.97 25.64 7,000 3,000 0.3
05/07/2010
25.80
 9,560 25.64 26.13 24.98 7,700 0 0.6
02/07/2010
26.29
 4,020 25.97 26.29 25.97 10 0 0.0
01/07/2010
26.62
 2,500 26.79 26.79 26.29 0 0 0
30/06/2010
26.79
 52,080 26.29 27.12 26.13 100 0 0.0
29/06/2010
27.44
 36,440 26.95 27.44 26.29 0 0 0
28/06/2010
26.95
 30,840 25.14 26.95 25.14 100 0 0.0
25/06/2010
25.80
 2,100 25.80 25.80 25.80 0 0 0
24/06/2010
25.80
 26,460 25.64 25.80 25.31 10,000 0 0.8
23/06/2010
25.31
 1,580 25.31 25.47 25.31 100,180 0 7.8
22/06/2010
25.64
 26,120 24.98 25.64 24.98 25,000 100 1.9
21/06/2010
25.64
 23,520 25.97 25.97 25.64 1,400 0 0.1
18/06/2010
25.64
 19,950 25.80 25.80 25.64 1,400 0 0.1
17/06/2010
25.80
 23,630 25.80 25.80 25.80 113,100 111,100 0.2
16/06/2010
25.80
 3,760 25.97 25.97 25.80 0 0 0
15/06/2010
25.64
 24,640 25.80 25.80 25.64 300 0 0.0
14/06/2010
25.64
 8,310 25.64 25.64 25.47 300 0 0.0
11/06/2010
25.47
 6,390 26.29 26.29 25.47 700 0 0.1
10/06/2010
25.31
 5,250 25.31 25.64 25.31 5,000 0 0.4
09/06/2010
25.14
 23,100 25.47 25.47 25.14 300 0 0.0
08/06/2010
25.47
 18,300 25.64 25.64 25.47 400 0 0.0
07/06/2010
25.80
 11,510 25.31 25.80 25.31 0 0 0
04/06/2010
25.97
 1,840 25.97 25.97 25.80 700 0 0.1
03/06/2010
25.97
 10,770 26.29 26.29 25.97 0 0 0
02/06/2010
25.97
 9,340 25.80 25.97 25.64 0 0 0
01/06/2010
25.97
 48,670 25.97 25.97 25.97 30,000 0 2.4
31/05/2010
25.97
 6,220 26.29 26.29 25.64 0 0 0
28/05/2010
25.97
 26,340 26.13 26.13 25.64 0 0 0
27/05/2010
25.64
 4,220 25.64 25.64 25.64 0 2,000 -0.2

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