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)
07/03/2025
84.26
 1,083,500 86.50 87.67 84.26 100 26,300 -2.5
06/03/2025
86.06
 2,296,400 82.20 86.06 82.20 300 8,600 -0.8
05/03/2025
81.93
 1,654,900 82.92 83.01 81.31 22,400 0 2.1
04/03/2025
82.02
 1,223,100 80.68 82.83 80.05 4,600 100 0.4
03/03/2025
79.78
 1,956,800 82.56 82.56 79.78 1,400 300 0.1
28/02/2025
82.47
 2,414,000 83.37 84.26 80.95 1,300 22,400 -2.0
27/02/2025
83.90
 1,954,500 82.74 84.35 81.57 11,500 4,600 0.6
26/02/2025
83.01
 1,206,300 85.07 85.43 83.01 0 1,400 -0.1
25/02/2025
84.71
 795,400 85.16 85.97 82.74 4,000 1,300 0.3
24/02/2025
84.35
 770,600 85.97 86.95 84.26 159,800 11,500 14.2
21/02/2025
85.16
 1,296,400 82.02 85.16 81.31 0 0 0
20/02/2025
82.02
 1,024,700 83.82 83.82 81.13 152,300 4,000 13.9
19/02/2025
81.93
 1,435,800 81.22 84.35 81.22 17,800 159,800 -13.0
18/02/2025
80.86
 1,728,100 79.78 81.31 78.26 1,300 55,400 -4.9
17/02/2025
79.42
 2,809,500 82.56 83.19 79.24 3,600 152,300 -13.4
14/02/2025
82.56
 1,499,700 79.87 83.10 79.87 300 18,800 -1.7
13/02/2025
80.68
 1,848,300 76.37 80.68 76.20 2,300 1,300 0.1
12/02/2025
75.93
 806,300 75.57 76.37 74.94 10,500 3,600 0.6
11/02/2025
75.30
 1,614,000 73.69 76.82 73.69 14,700 300 1.2
10/02/2025
73.15
 1,443,100 72.16 75.75 72.16 7,000 2,300 0.4
07/02/2025
73.42
 1,077,300 73.51 75.30 73.06 1,200 10,500 -0.8
06/02/2025
73.42
 1,928,600 71.71 74.67 71.53 100 14,700 -1.2
05/02/2025
71.62
 2,356,600 70.82 72.79 69.65 30,100 7,000 1.8
04/02/2025
68.84
 1,660,100 65.08 68.84 64.54 0 1,200 -0.1
03/02/2025
82.47
 2,414,000 83.37 84.26 80.95 1,300 22,400 -2.0
31/01/2025
51.99
 131,000 51.36 52.44 51.36 4,600 9,800 -0.3
30/01/2025
51.99
 131,000 51.36 52.44 51.36 4,600 9,800 -0.3
29/01/2025
51.99
 131,000 51.36 52.44 51.36 4,600 9,800 -0.3
28/01/2025
51.99
 131,000 51.36 52.44 51.36 4,600 9,800 -0.3
27/01/2025
51.99
 131,000 51.36 52.44 51.36 4,600 9,800 -0.3
24/01/2025
65.71
 431,000 65.53 66.07 65.17 800 30,100 -2.1
23/01/2025
65.62
 597,900 65.26 65.89 64.63 100 0 0.0
22/01/2025
65.35
 599,000 65.98 66.25 65.17 2,300 0 0.2
21/01/2025
65.62
 686,400 65.62 66.25 65.35 2,600 700 0.1
20/01/2025
65.62
 845,300 66.25 66.78 64.81 5,500 100 0.4
17/01/2025
66.33
 1,663,500 65.35 66.96 65.08 900 2,300 -0.1
16/01/2025
65.35
 1,518,900 64.54 65.35 63.74 1,800 2,600 -0.1
15/01/2025
64.00
 1,064,900 63.47 64.63 63.38 700 5,500 -0.3
14/01/2025
63.47
 747,600 64.09 64.45 63.29 500 900 -0.0
13/01/2025
63.83
 1,618,400 62.12 65.08 61.58 100 1,800 -0.1
10/01/2025
62.12
 1,348,300 61.85 64.00 61.58 100 800 -0.0
09/01/2025
61.85
 524,600 61.32 62.21 60.78 800 500 0.0
08/01/2025
61.05
 630,100 61.58 61.67 60.60 0 100 -0.0
07/01/2025
61.67
 554,600 62.21 62.21 60.87 0 100 -0.0
06/01/2025
62.03
 1,236,000 61.49 62.66 61.14 35,800 800 2.4
03/01/2025
61.14
 776,000 62.66 62.66 61.14 1,000 0 0.1
02/01/2025
62.39
 1,294,100 61.67 63.47 61.67 0 0 0
01/01/2025
61.58
 388,600 61.58 61.58 61.05 3,200 35,800 -2.2
31/12/2024
61.58
 388,600 61.58 61.58 61.05 3,200 35,800 -2.2
30/12/2024
61.67
 478,500 61.14 61.76 60.69 84,700 1,000 5.7
27/12/2024
61.14
 637,700 61.85 62.03 60.96 0 0 0
26/12/2024
61.85
 742,500 61.67 61.85 61.14 0 3,200 -0.2
25/12/2024
61.67
 2,490,500 59.43 61.85 59.43 1,300 4,700 -0.2
24/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2024
59.43
 548,000 59.97 59.97 59.16 0 0 0
23/12/2024
59.61
 605,400 59.70 59.70 59.26 0 0 0
20/12/2024
59.44
 592,800 58.38 59.70 58.38 0 1,300 -0.1
19/12/2024
58.46
 1,146,900 58.55 58.91 57.93 600 3,200 -0.2
18/12/2024
59.08
 514,900 59.52 59.61 58.91 0 2,000 -0.1
17/12/2024
59.26
 543,800 58.82 59.44 58.82 0 0 0
16/12/2024
58.73
 425,800 58.38 58.73 58.20 0 600 -0.0
13/12/2024
58.38
 532,700 58.46 58.99 58.29 0 0 0
12/12/2024
58.73
 631,800 59.52 59.88 58.73 4,600 0 0.3
11/12/2024
59.52
 641,200 60.23 60.41 59.44 100 0 0.0
10/12/2024
60.32
 880,600 60.23 60.58 59.61 4,200 0 0.3
09/12/2024
59.88
 982,700 59.35 60.76 59.26 4,600 8,300 -0.2
06/12/2024
59.35
 748,700 59.79 60.41 59.35 4,033 100 0.3
05/12/2024
59.52
 1,294,000 58.55 59.61 58.11 1,400 4,200 -0.2
04/12/2024
58.73
 634,700 58.99 59.17 58.11 2,800 4,600 -0.1
03/12/2024
59.08
 539,000 58.99 59.35 58.73 0 4,000 -0.3
02/12/2024
59.17
 1,121,500 58.38 59.97 57.58 400 1,400 -0.1
29/11/2024
58.11
 628,200 57.49 58.29 57.32 0 2,800 -0.2
28/11/2024
57.76
 366,800 58.11 58.38 57.40 100 0 0.0
27/11/2024
57.85
 407,200 58.64 58.73 57.49 0 400 -0.0
26/11/2024
58.46
 640,800 58.29 58.64 57.85 0 0 0
25/11/2024
58.20
 423,200 57.58 58.46 57.58 0 100 -0.0
22/11/2024
57.67
 634,300 57.76 58.73 57.23 600 0 0.0
21/11/2024
57.76
 373,700 57.58 57.93 56.79 500 0 0.0
20/11/2024
57.76
 959,400 56.79 58.82 55.81 0 0 0
19/11/2024
56.96
 689,600 57.85 57.85 55.90 2,700 600 0.1
18/11/2024
57.85
 1,215,200 58.29 58.73 55.81 5,300 500 0.3
15/11/2024
58.29
 1,416,600 58.46 59.35 57.49 5,700 0 0.4
14/11/2024
58.55
 1,158,200 61.82 62.17 58.55 2,000 2,700 -0.0
13/11/2024
62.26
 500,500 62.53 62.53 61.29 3,500 5,300 -0.1
12/11/2024
62.26
 1,585,200 61.20 62.53 61.20 35,800 5,700 2.1
11/11/2024
61.20
 975,200 61.47 61.47 60.14 2,300 2,100 0.0
08/11/2024
61.56
 731,300 61.64 62.35 61.03 300 3,500 -0.2
07/11/2024
61.56
 1,398,100 60.94 62.35 60.41 7,300 35,800 -2.0
06/11/2024
60.41
 1,680,900 59.44 60.67 59.08 1,500 2,300 -0.1
05/11/2024
58.91
 297,500 59.08 59.35 58.73 2,700 300 0.2
04/11/2024
58.82
 487,100 59.08 59.17 58.38 1,300 7,300 -0.4
01/11/2024
59.97
 638,300 58.82 59.97 58.29 5,000 1,500 0.2
31/10/2024
59.35
 655,500 59.26 60.67 59.26 8,700 2,700 0.4
30/10/2024
59.17
 800,100 59.88 59.88 58.29 5,800 1,300 0.3
29/10/2024
59.70
 1,585,600 60.14 61.64 59.26 558,800 5,000 38.2
28/10/2024
60.14
 640,900 60.14 60.50 59.35 201,000 8,700 13.1
25/10/2024
59.70
 1,359,300 58.46 59.97 58.38 447,300 5,800 29.6
24/10/2024
58.29
 1,240,000 58.99 59.88 58.02 308,200 56,100 16.9
23/10/2024
58.99
 587,400 59.26 59.26 58.55 136,900 7,400 8.6
22/10/2024
59.26
 2,104,800 57.40 59.52 57.05 751,200 42,300 47.5
21/10/2024
57.40
 1,766,700 55.99 58.11 55.99 349,600 1,100 22.7

Chính sách bảo mật | Điều khoản sử dụng |