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)
09/11/2010
22.52
 6,720 22.35 22.52 22.02 318,000 313,000 0.3
08/11/2010
22.35
 4,460 22.68 22.68 22.02 0 0 0
05/11/2010
22.68
 18,820 22.18 22.68 22.18 18,170 0 1.2
04/11/2010
22.18
 4,620 22.02 22.18 22.02 0 0 0
03/11/2010
22.02
 16,730 22.02 22.02 22.02 430 0 0.0
02/11/2010
22.02
 19,000 22.02 22.02 22.02 0 3,000 -0.2
01/11/2010
22.02
 14,300 22.35 22.35 22.02 2,700 4,250 -0.1
29/10/2010
22.35
 9,500 22.52 22.52 22.35 255,000 258,660 -0.2
28/10/2010
22.52
 1,400 22.68 22.68 22.52 0 500 -0.0
27/10/2010
22.68
 1,210 22.85 22.85 22.35 500 650 -0.0
26/10/2010
22.85
 29,920 22.52 22.85 22.02 25,000 16,100 0.6
25/10/2010
22.52
 1,470 22.35 22.52 21.35 0 560 -0.0
22/10/2010
22.35
 4,560 22.52 22.68 22.35 100 1,900 -0.1
21/10/2010
22.52
 17,770 22.68 22.68 22.02 17,300 9,390 0.5
20/10/2010
22.68
 20 22.68 22.68 22.68 0 0 0
19/10/2010
22.68
 1,100 22.35 22.68 22.68 100 0 0.0
18/10/2010
22.35
 9,750 22.85 22.85 22.02 5,000 1,200 0.3
15/10/2010
22.85
 19,400 23.02 23.02 22.18 7,500 4,300 0.2
14/10/2010
23.02
 2,400 23.02 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 23.18 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 23.02 23.35 23.18 21,500 5,000 1.2
06/10/2010
23.02
 22,100 23.02 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 23.52 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 23.68 23.68 23.52 0 0 0
29/09/2010
23.68
 20,310 23.68 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 23.85 23.85 23.52 4,320 0 0.3
23/09/2010
23.85
 43,400 23.68 24.02 23.68 30,000 0 2.1
22/09/2010
23.68
 29,380 23.85 24.02 23.68 19,800 0 1.4
21/09/2010
23.85
 7,970 23.85 24.02 23.68 0 0 0
20/09/2010
23.85
 6,310 23.85 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 23.68 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 23.52 23.85 22.68 1,000 0 0.1
10/09/2010
23.52
 4,180 23.18 23.68 23.52 2,500 0 0.2
09/09/2010
23.18
 1,350 23.85 23.85 23.18 500 0 0.0
08/09/2010
23.85
 11,240 24.02 24.02 23.35 2,500 0 0.2
07/09/2010
24.02
 12,530 24.18 24.35 24.02 0 200 -0.0
06/09/2010
24.18
 2,870 24.02 24.69 24.18 50 0 0.0
01/09/2010
24.02
 11,980 23.35 24.18 23.35 0 0 0
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2010
23.35
 78,290 22.35 23.35 22.02 59,700 47,500 0.9
30/08/2010
22.35
 19,330 21.36 22.35 21.69 500 830 -0.0
27/08/2010
21.36
 14,530 21.36 21.53 20.71 0 10,500 -0.7
26/08/2010
21.36
 33,630 21.36 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 23.66 23.66 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 23.34 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 24.32 24.32 23.17 98,866 74,066 1.7
11/08/2010
24.32
 2,000 23.99 24.32 24.32 0 0 0
10/08/2010
23.99
 6,930 23.83 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 24.82 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 24.65 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 24.65 24.65 23.99 10,000 100 0.7
28/07/2010
24.65
 15,160 24.82 24.82 23.99 15,110 0 1.1
27/07/2010
24.82
 22,790 24.65 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 24.32 25.31 23.99 6,920 1,700 0.4
22/07/2010
24.32
 11,380 24.82 24.82 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 24.82 25.64 24.49 4,430 0 0.3
19/07/2010
24.82
 10,840 24.82 24.82 24.65 1,620 0 0.1
16/07/2010
24.82
 3,210 25.31 25.64 24.82 0 0 0
15/07/2010
25.31
 600 25.64 25.64 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 24.65 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 24.65 25.64 25.64 100 0 0.0
07/07/2010
24.65
 26,850 25.64 25.64 24.65 900 4,050 -0.2
06/07/2010
25.64
 10,670 25.80 25.97 25.64 7,000 3,000 0.3
05/07/2010
25.80
 9,560 26.29 26.29 24.98 7,700 0 0.6
02/07/2010
26.29
 4,020 26.62 26.62 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 27.44 27.44 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 25.80 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 25.31 25.80 25.31 10,000 0 0.8
23/06/2010
25.31
 1,580 25.64 25.64 25.31 100,180 0 7.8
22/06/2010
25.64
 26,120 25.64 25.64 24.98 25,000 100 1.9
21/06/2010
25.64
 23,520 25.64 25.97 25.64 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |