CTCP Xây dựng Coteccons (ctd)

64.50
-0.10
(-0.15%)
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
(2024-08-28) 		0.90 1.41% 9,487,100 65,188 4.3
59
64.60
64.50
2 tháng
(2024-07-29) 		-2.80 -4.15% 24,476,600 -151,130 -10.6
59
67.40
64.50
3 tháng
(2024-07-01) 		-6.60 -9.27% 40,657,300 -218,996 -14.3
59
74.30
64.50
6 tháng
(2024-04-01) 		-7 -9.78% 126,887,900 2,233,154 161.3
59
76.50
64.50
12 tháng
(2023-10-03) 		18.50 40.13% 346,311,100 1,653,151 128.5
46.10
77
64.50
24 tháng
(2022-10-10) 		29.57 84.44% 502,016,600 -2,109,141 -126.8
18.90
77
64.50
36 tháng
(2021-10-13) 		12.10 23.05% 684,028,600 1,553,459 82.1
18.90
85.20
64.50
60 tháng
(2019-10-24) 		5.37 9.07% 975,992,700 -1,627,591 -107.9
18.90
85.20
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2020
52.68
 1,153,660 53.87 54.31 52.46 79,770 84,700 -0.4
24/09/2020
53.87
 419,780 54.01 54.31 53.72 10,800 0 0.8
23/09/2020
54.01
 418,760 53.72 54.53 53.72 21,000 170 1.5
22/09/2020
53.72
 453,490 54.38 54.38 53.42 1,210 10 0.1
21/09/2020
54.38
 568,940 54.16 54.53 54.16 400 6,500 -0.4
18/09/2020
54.16
 317,260 54.09 54.60 53.94 2,820 1,780 0.1
17/09/2020
54.09
 447,700 53.87 55.05 53.87 350 7,610 -0.5
16/09/2020
53.87
 304,060 53.87 54.16 53.64 350 1,000 -0.0
15/09/2020
53.87
 370,370 53.72 54.38 53.64 40 9,600 -0.7
14/09/2020
53.72
 728,620 54.46 54.68 53.72 21,110 4,540 1.2
11/09/2020
54.46
 240,530 54.53 54.68 54.38 35,250 1,020 2.5
10/09/2020
54.53
 381,410 54.16 54.90 54.16 25,680 50 1.9
09/09/2020
54.16
 439,130 54.01 54.75 53.64 35,660 0 2.6
08/09/2020
54.01
 1,061,900 54.90 55.20 53.72 40,200 4,270 2.6
07/09/2020
54.90
 719,300 55.64 56.38 54.90 5,570 13,050 -0.6
04/09/2020
55.64
 560,630 55.56 56.89 55.05 3,860 5,000 -0.1
03/09/2020
55.56
 612,210 55.42 55.93 55.12 12,110 9,540 0.2
01/09/2020
55.42
 875,370 56.30 56.30 55.42 8,700 27,520 -1.4
31/08/2020
56.30
 758,910 57.26 57.63 56.23 2,160 5,000 -0.2
28/08/2020: Cổ tức tiền mặt tỉ lệ: 30%
28/08/2020
57.26
 818,180 56.53 58.30 56.67 11,300 0 0.9
27/08/2020
56.52
 700,190 57.16 57.59 56.17 13,170 173,190 -12.8
26/08/2020
57.16
 712,210 58.09 58.09 56.88 31,720 1,100 2.5
25/08/2020
58.09
 1,058,980 56.81 58.52 56.31 10,010 4,480 0.4
24/08/2020
56.81
 939,500 55.53 57.09 55.60 32,050 320 2.5
21/08/2020
55.53
 468,160 55.60 56.03 55.39 5,260 2,400 0.2
20/08/2020
55.60
 396,430 56.52 56.81 55.46 730 7,730 -0.6
19/08/2020
56.52
 319,920 56.88 57.02 56.17 900 11,320 -0.8
18/08/2020
56.88
 333,640 56.88 57.31 56.81 1,250 13,710 -1.0
17/08/2020
56.88
 651,110 55.81 57.24 55.32 4,820 20,000 -1.2
14/08/2020
55.81
 839,310 55.96 56.74 55.67 5,280 4,720 0.0
13/08/2020
55.96
 558,860 54.75 56.03 55.17 23,340 7,890 1.2
12/08/2020
54.75
 458,910 55.53 55.81 54.39 25,650 20,980 0.3
11/08/2020
55.53
 486,670 54.89 55.67 54.32 8,450 260 0.6
10/08/2020
54.89
 707,180 55.88 56.88 54.89 42,420 46,440 -0.3
07/08/2020
55.88
 931,470 54.39 56.03 53.89 209,350 13,900 15.2
06/08/2020
54.39
 686,550 54.46 55.39 53.61 301,220 62,590 18.3
05/08/2020
54.46
 1,108,780 52.26 55.67 51.69 302,490 14,340 21.8
04/08/2020
52.26
 903,520 49.84 52.47 50.77 9,000 16,940 -0.6
03/08/2020
49.84
 499,150 47.50 49.91 47.50 4,390 710 0.3
31/07/2020
47.50
 673,240 48.49 48.49 47.14 13,020 32,720 -1.3
30/07/2020
48.49
 405,750 47.64 49.41 47.99 11,260 51,170 -2.7
29/07/2020
47.64
 829,120 50.48 50.48 47.00 11,260 51,170 -2.7
28/07/2020
50.48
 707,830 48.70 51.12 48.21 37,640 2,100 2.5
27/07/2020
48.70
 893,160 52.33 52.33 48.70 59,260 1,580 4.0
24/07/2020
52.33
 1,405,050 56.24 56.38 52.33 10,990 22,070 -0.8
23/07/2020
56.24
 627,670 56.17 57.52 55.67 15,510 12,300 0.3
22/07/2020
56.17
 1,037,170 58.66 59.30 56.17 6,960 8,290 -0.1
21/07/2020
58.66
 542,940 57.59 58.73 56.88 28,070 2,050 2.1
20/07/2020
57.59
 871,890 60.15 60.79 57.59 2,810 29,080 -2.2
17/07/2020
60.15
 720,950 59.37 60.65 59.08 24,790 8,220 1.4
16/07/2020
59.37
 634,270 59.37 60.44 59.30 12,090 7,080 0.4
15/07/2020
59.37
 1,342,900 57.02 60.44 57.16 55,690 24,350 2.6
14/07/2020
57.02
 514,110 57.45 58.16 56.95 200 18,460 -1.5
13/07/2020
57.45
 926,850 56.17 58.30 55.46 1,590 12,650 -0.9
10/07/2020
56.17
 483,860 56.45 57.66 56.17 1,100 24,860 -1.9
09/07/2020
56.45
 602,140 56.95 57.80 56.17 8,100 80 0.6
08/07/2020
56.95
 847,340 56.67 58.52 56.24 18,390 360 1.5
07/07/2020
56.67
 868,500 55.60 58.66 56.67 15,540 490 1.2
06/07/2020
55.60
 746,210 56.81 58.30 55.46 0 17,030 -1.4
03/07/2020
56.81
 2,318,180 56.60 60.51 56.81 11,250 172,860 -13.8
02/07/2020
56.60
 406,980 52.90 56.60 56.60 0 24,930 -2.0
01/07/2020
52.90
 782,260 49.49 52.90 52.61 2,000 31,080 -2.2
30/06/2020
49.49
 471,750 49.77 51.19 48.49 13,950 2,470 0.8
29/06/2020
49.77
 1,108,280 47.50 50.48 47.28 12,540 2,200 0.7
26/06/2020
47.50
 564,420 48.06 50.13 46.93 12,540 2,200 0.7
25/06/2020
48.06
 789,930 51.19 51.19 48.06 12,700 24,290 -0.8
24/06/2020
51.19
 1,194,010 51.55 55.03 51.19 2,840 104,940 -7.6
23/06/2020
51.55
 2,269,440 48.21 51.55 50.77 10,670 25,310 -1.0
22/06/2020
48.21
 680,980 45.08 48.21 45.50 29,290 5,760 1.5
19/06/2020
45.08
 178,350 44.51 46.14 44.37 16,150 900 1.0
18/06/2020
44.51
 267,290 44.58 44.65 42.45 19,390 3,140 1.0
17/06/2020
44.58
 120,440 45.36 45.50 44.51 630 7,100 -0.4
16/06/2020
45.36
 266,990 44.65 45.50 43.80 2,310 4,300 -0.1
15/06/2020
44.65
 383,160 47.99 48.63 44.65 7,720 89,940 -5.3
12/06/2020
47.99
 303,610 47.64 48.99 46.93 9,350 15,560 -0.4
11/06/2020
47.64
 596,480 49.34 51.90 47.64 28,970 13,460 1.0
10/06/2020
49.34
 418,980 50.13 50.13 47.99 23,880 16,340 0.5
09/06/2020
50.13
 453,560 51.12 51.12 49.98 11,400 1,030 0.7
08/06/2020
51.12
 630,860 52.05 52.05 50.48 9,560 4,120 0.4
05/06/2020
52.05
 323,220 51.19 53.33 51.19 12,960 3,450 0.7
04/06/2020
51.19
 542,240 47.85 51.19 47.85 25,690 53,510 -1.9
03/06/2020
47.85
 1,537,730 51.12 51.12 47.57 44,850 233,850 -12.8
02/06/2020
51.12
 844,250 54.96 55.25 51.12 12,260 10,400 0.2
01/06/2020
54.96
 447,410 54.04 55.46 53.40 10,700 12,240 -0.1
29/05/2020
54.04
 238,500 54.61 54.61 53.33 8,110 5,370 0.2
28/05/2020
54.61
 479,930 52.69 55.81 52.97 74,530 5,000 5.3
27/05/2020
52.69
 1,197,620 49.27 52.69 49.49 14,540 44,580 -2.2
26/05/2020
49.27
 377,220 48.35 49.70 48.21 4,540 3,590 0.1
25/05/2020
48.35
 207,710 48.42 48.63 47.99 1,780 17,940 -1.1
22/05/2020
48.42
 274,320 49.41 49.70 48.35 1,070 9,690 -0.6
21/05/2020
49.41
 274,820 49.56 50.13 48.35 11,420 3,680 0.5
20/05/2020
49.56
 354,870 48.35 50.05 47.42 23,650 500 1.6
19/05/2020
48.35
 333,030 48.70 50.20 48.35 4,960 1,530 0.2
18/05/2020
48.70
 274,500 47.64 48.77 47.21 13,440 200 0.9
15/05/2020
47.64
 420,700 49.06 50.13 47.64 7,350 19,780 -0.9
14/05/2020
49.06
 303,350 50.20 50.27 49.06 930 11,860 -0.8
13/05/2020
50.20
 482,130 49.06 51.48 47.99 8,620 20,870 -0.9
12/05/2020
49.06
 400,210 47.14 49.06 46.29 26,720 6,200 1.4
11/05/2020
47.14
 288,520 46.57 47.92 46.64 13,100 100 0.9
08/05/2020
46.57
 496,840 47.64 48.49 46.50 8,590 15,120 -0.4

Chính sách bảo mật | Điều khoản sử dụng |