CTCP Xây dựng Coteccons (ctd)

61.70
0.20
(0.33%)
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
(2024-08-21) 		-3.30 -5.09% 9,116,600 -401,801 -25.8
59
64.80
61.70
2 tháng
(2024-07-22) 		-5.30 -7.93% 25,082,700 -446,945 -30.6
59
67.40
61.70
3 tháng
(2024-06-24) 		-11.50 -15.75% 44,347,900 -121,662 -6.4
59
74.30
61.70
6 tháng
(2024-03-25) 		-11 -15.17% 131,113,800 2,286,565 165.6
59
76.50
61.70
12 tháng
(2023-09-26) 		13.95 29.34% 345,674,900 1,796,362 138.5
46.10
77
61.70
24 tháng
(2022-10-03) 		21.22 52.70% 501,855,700 -2,161,514 -130.4
18.90
77
61.70
36 tháng
(2021-10-06) 		7.87 14.69% 681,996,200 1,471,470 76.7
18.90
85.20
61.70
60 tháng
(2019-10-17) 		-1.07 -1.71% 973,050,910 -1,698,680 -112.7
18.90
85.20
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
56.10
 463,400 55.50 56.25 54.08 28,100 19,000 0.7
26/11/2021
55.50
 699,000 56.40 56.40 54.75 3,900 13,000 -0.7
25/11/2021
56.40
 783,100 54.53 56.78 55.50 13,000 20,800 -0.6
24/11/2021
54.53
 543,800 51.00 54.53 52.65 0 1,700 -0.1
23/11/2021
51.00
 1,031,400 51.38 52.88 51.00 170,800 100 11.9
22/11/2021
51.38
 1,609,600 54.00 54.45 50.33 297,500 17,800 19.5
19/11/2021
54.00
 1,108,300 56.25 56.55 53.63 8,200 10,300 -0.1
18/11/2021
56.25
 937,800 56.78 57.68 56.18 25,100 22,100 0.2
17/11/2021
56.78
 2,418,800 53.93 57.38 54.00 170,500 21,900 11.1
16/11/2021
53.93
 802,100 54.45 54.45 53.10 600 18,000 -1.2
15/11/2021
54.45
 433,000 55.28 55.28 54.38 1,200 15,500 -1.0
12/11/2021
55.28
 306,000 55.73 56.10 54.83 13,400 40,500 -2.0
11/11/2021
55.73
 319,600 55.13 55.88 54.83 2,300 11,800 -0.7
10/11/2021
55.13
 373,500 54.98 55.58 54.75 1,800 0 0
09/11/2021
54.98
 696,200 54.53 55.28 54.08 7,300 1,900 0.4
08/11/2021
54.53
 657,700 54.38 54.98 53.63 16,800 200 1.2
05/11/2021
54.38
 341,300 53.70 54.45 53.25 9,900 2,500 0.5
04/11/2021
53.70
 380,000 53.63 53.70 52.95 4,300 3,500 0.0
03/11/2021
53.63
 593,300 54.08 54.30 52.65 3,500 10,600 -0.5
02/11/2021
54.08
 236,000 54.83 55.13 54.08 7,700 0 0.6
01/11/2021
54.83
 607,500 53.93 55.35 53.40 1,200 1,200 -0.0
29/10/2021
53.93
 585,600 53.63 54.53 53.25 3,000 23,100 -1.4
28/10/2021
53.63
 162,300 54.00 54.08 53.48 0 0 0
27/10/2021
54.00
 616,600 53.25 54.08 52.88 12,900 200 0.9
26/10/2021
53.25
 406,500 52.80 53.33 52.20 10,800 0 0.8
25/10/2021
52.80
 335,100 52.88 53.55 52.65 0 1,100 -0.1
22/10/2021
52.88
 441,600 51.45 52.88 51.45 48,000 0 3.4
21/10/2021
51.45
 134,900 51.75 51.75 51.15 39,800 5,900 2.3
20/10/2021
51.75
 84,300 51.15 51.98 51.15 21,000 1,100 1.4
19/10/2021
51.15
 132,100 51.15 51.30 50.93 1,100 100 0.1
18/10/2021
51.15
 422,600 51.90 52.13 51.15 600 3,400 -0.2
15/10/2021
51.90
 216,300 52.20 52.50 51.75 200 3,900 -0.3
14/10/2021
52.20
 223,800 52.50 52.95 52.13 6,000 13,500 -0.5
13/10/2021
52.50
 98,900 52.13 52.65 52.20 2,600 5,100 -0.2
12/10/2021
52.13
 207,700 52.05 52.80 51.75 900 0 0.1
11/10/2021
52.05
 356,200 52.73 53.10 52.05 2,400 5,500 -0.2
08/10/2021
52.73
 180,400 52.88 53.63 52.50 900 200 0.0
07/10/2021
52.88
 246,800 53.63 53.63 52.88 4,300 17,600 -0.9
06/10/2021
53.63
 179,500 53.63 54.00 53.25 0 3,200 -0.2
05/10/2021
53.63
 721,400 52.50 54.15 52.80 8,500 4,700 0.3
04/10/2021
52.50
 546,900 50.48 52.50 50.03 6,400 2,900 0.2
01/10/2021
50.48
 176,300 51.08 51.23 50.25 333,138 341,838 -0.6
30/09/2021
51.08
 92,700 51.38 51.53 50.85 700 0 0.0
29/09/2021
51.38
 207,300 50.55 51.75 50.03 3,100 1,200 0.1
28/09/2021
50.55
 273,600 49.88 50.55 49.88 83,600 73,100 0.7
27/09/2021
49.88
 197,800 51.30 51.83 49.88 100 15,800 -1.1
24/09/2021
51.30
 202,900 51.15 51.60 51.00 40,000 19,000 1.4
23/09/2021
51.15
 158,900 51.23 51.83 50.85 56,800 9,100 3.3
22/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2021
51.23
 210,900 49.88 51.53 49.88 5,800 6,400 -0.0
21/09/2021
49.88
 310,900 49.88 50.24 49.21 9,200 900 0.6
20/09/2021
49.88
 339,400 50.47 50.98 49.88 51,100 600 3.5
17/09/2021
50.47
 179,900 50.39 50.98 50.24 27,600 800 1.8
16/09/2021
50.39
 164,000 50.24 50.98 50.24 27,300 1,700 1.8
15/09/2021
50.24
 231,900 50.24 50.61 49.88 39,300 4,200 2.4
14/09/2021
50.24
 314,400 50.76 51.35 50.02 46,500 13,300 2.3
13/09/2021
50.76
 274,100 51.57 51.57 50.61 91,200 18,100 5.0
10/09/2021
51.57
 382,900 50.76 51.65 50.76 155,000 100 10.8
09/09/2021
50.76
 186,800 50.32 50.91 50.24 31,000 0 2.1
08/09/2021
50.32
 301,900 51.28 51.28 50.32 44,200 20,300 1.6
07/09/2021
51.28
 406,700 52.46 52.46 51.21 62,000 12,100 3.5
06/09/2021
52.46
 479,900 51.72 52.83 51.35 31,600 1,000 2.2
01/09/2021
51.72
 278,900 52.02 52.02 51.21 3,400 2,500 0.1
31/08/2021
52.02
 789,100 51.06 52.31 50.98 170,600 10,100 11.3
30/08/2021
51.06
 1,186,300 48.99 51.06 49.51 205,174 24,974 12.3
27/08/2021
48.99
 547,400 47.81 48.99 47.14 8,700 900 0.5
26/08/2021
47.81
 239,500 48.18 49.06 47.81 3,100 13,200 -0.7
25/08/2021
48.18
 298,500 47.73 48.40 47.29 2,500 0 0.2
24/08/2021
47.73
 476,500 48.03 49.06 46.18 7,300 65,400 -3.7
23/08/2021
48.03
 534,600 49.36 49.36 48.03 0 11,800 -0.8
20/08/2021
49.36
 1,100,600 49.73 49.73 47.73 10,800 51,900 -2.7
19/08/2021
49.73
 607,400 49.36 49.88 48.84 9,600 1,000 0.6
18/08/2021
49.36
 698,500 49.58 49.80 48.47 8,000 62,500 -3.6
17/08/2021
49.58
 839,300 49.88 50.39 49.14 4,500 21,600 -1.1
16/08/2021
49.88
 500,800 50.24 50.54 49.65 0 4,200 -0.3
13/08/2021
50.24
 635,500 50.32 50.61 49.51 0 3,800 0
12/08/2021
50.32
 1,293,700 48.77 50.91 48.25 26,300 4,800 1.4
11/08/2021
48.77
 771,200 47.95 49.28 47.44 11,000 6,400 0.3
10/08/2021
47.95
 414,100 48.69 48.84 47.81 6,800 16,900 -0.7
09/08/2021
48.69
 318,200 48.32 49.36 47.66 1,900 7,600 -0.4
06/08/2021
48.32
 671,300 46.99 49.36 46.70 7,400 1,800 0.4
05/08/2021
46.99
 260,700 47.22 47.29 46.55 3,400 1,000 0.2
04/08/2021
47.22
 300,200 47.66 48.03 47.07 4,400 500 0.3
03/08/2021
47.66
 636,300 46.33 47.66 45.96 8,100 1,900 0.4
02/08/2021
46.33
 341,900 46.55 46.55 45.74 13,300 0 0.8
30/07/2021
46.55
 1,017,100 43.96 46.55 44.19 12,900 11,400 0.1
29/07/2021
43.96
 118,100 43.82 44.26 43.59 500 100 0.0
28/07/2021
43.82
 126,000 44.04 44.11 43.45 800 9,500 -0.5
27/07/2021
44.04
 115,600 43.96 44.33 43.52 4,500 1,200 0.2
26/07/2021
43.96
 78,300 44.33 44.33 43.59 2,200 1,900 0.0
23/07/2021
44.33
 194,400 44.48 44.63 43.37 300 35,100 -2.1
22/07/2021
44.48
 259,100 44.04 44.78 44.04 16,100 52,400 -2.2
21/07/2021
44.04
 127,600 44.19 44.19 43.30 5,900 33,500 -1.6
20/07/2021
44.19
 135,300 43.96 44.19 43.00 1,100 1,100 0.0
19/07/2021
43.96
 264,900 44.48 44.48 43.08 0 300 -0.0
16/07/2021
44.48
 95,800 44.70 45.22 44.19 0 19,500 -1.2
15/07/2021
44.70
 254,300 44.04 44.92 43.82 1,000 87,500 -5.2
14/07/2021
44.04
 188,000 45.07 45.44 44.04 100 500 -0.0
13/07/2021
45.07
 160,100 45.81 45.81 44.70 100 400 -0.0
12/07/2021
45.81
 435,400 47.14 47.14 44.33 1,400 3,200 -0.1
09/07/2021
47.14
 562,500 46.48 47.73 46.40 200 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |