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)
04/12/2017
150.86
 184,210 151.79 154.19 150.52 73,290 31,500 9.4
01/12/2017
151.79
 100,180 151.72 152.86 150.86 49,710 41,620 1.8
30/11/2017
151.72
 142,530 154.19 155.39 151.66 99,870 64,380 8.2
29/11/2017
154.19
 111,550 152.79 154.86 151.39 48,420 17,750 7.1
28/11/2017
152.79
 115,950 154.53 155.19 151.46 25,800 1,540 5.6
27/11/2017
154.53
 67,650 156.40 156.53 154.19 36,910 0 8.6
24/11/2017
156.40
 105,530 156.20 156.86 155.06 323,220 260,840 14.6
23/11/2017
156.20
 102,370 155.46 159.53 154.19 600,980 130,550 109.5
22/11/2017
155.46
 35,610 153.99 156.20 153.53 3,320 1,500 0.4
21/11/2017
153.99
 107,120 151.92 157.20 152.19 60,580 11,750 11.4
20/11/2017
151.92
 97,440 154.19 154.19 151.52 68,610 59,550 2.1
17/11/2017
154.19
 109,260 156.20 157.20 153.33 1,540 9,490 -1.8
16/11/2017
156.20
 126,090 158.67 158.87 154.86 1,170 840 0.1
15/11/2017
158.67
 105,500 159.53 163.47 156.86 4,040 4,260 -0.1
14/11/2017
159.53
 347,860 156.86 160.20 156.86 144,180 75,520 15.8
13/11/2017
156.86
 102,900 154.19 157.53 152.86 4,930 1,040 0.9
10/11/2017
154.19
 176,450 153.53 156.86 152.72 56,350 730 13.0
09/11/2017
153.53
 105,390 157.53 157.66 153.19 59,160 57,050 0.5
08/11/2017
157.53
 195,690 157.33 160.13 157.20 66,610 42,310 5.8
07/11/2017
157.33
 124,280 158.87 158.87 148.12 60,350 45,470 3.5
06/11/2017
158.87
 156,320 150.19 158.87 150.19 43,780 5,940 8.7
03/11/2017
150.19
 62,770 150.86 151.19 149.45 36,650 5,600 7.0
02/11/2017
150.86
 245,180 148.19 151.52 148.19 110,110 1,000 24.5
01/11/2017
148.19
 97,930 145.52 149.52 146.18 24,600 1,000 5.2
31/10/2017
145.52
 110,380 148.79 150.32 145.52 13,780 660 2.9
30/10/2017
148.79
 356,230 142.85 148.79 143.65 30,980 82,100 -11.2
27/10/2017
142.85
 101,610 140.18 142.85 140.18 4,110 800 0.7
26/10/2017
140.18
 111,970 140.18 140.84 139.51 83,526 71,586 2.5
25/10/2017
140.18
 16,590 140.18 141.44 139.24 2,570 3,600 -0.2
24/10/2017
140.18
 110,070 138.77 142.18 137.51 32,950 3,120 6.2
23/10/2017
138.77
 114,980 142.85 143.51 138.37 8,300 160 1.7
20/10/2017
142.85
 93,290 142.18 143.65 142.18 13,880 440 2.9
19/10/2017
142.18
 62,690 142.18 142.78 140.84 1,240 150 0.2
18/10/2017
142.18
 81,700 141.78 143.38 141.84 11,350 1,140 2.2
17/10/2017
141.78
 120,370 140.78 142.18 141.18 85,480 1,170 17.2
16/10/2017
140.78
 196,490 138.17 141.51 138.84 3,950 24,330 -4.2
13/10/2017
138.17
 78,670 138.17 138.17 136.84 96,820 4,080 19.2
12/10/2017
138.17
 33,930 138.17 138.51 137.84 5,350 700 1.0
11/10/2017
138.17
 36,110 135.50 138.84 135.04 11,960 2,000 2.1
10/10/2017
135.50
 37,440 135.50 136.10 134.57 280 2,720 -0.5
09/10/2017
135.50
 43,270 135.57 136.30 134.97 0 2,740 -0.6
06/10/2017
135.57
 63,120 137.51 137.84 135.57 1,010 7,200 -1.3
05/10/2017
137.51
 78,010 138.84 139.51 137.31 55,080 3,560 10.6
04/10/2017
138.84
 17,950 136.50 138.97 135.57 3,960 2,100 0.4
03/10/2017
136.50
 99,260 138.17 138.71 134.84 6,430 69,340 -12.9
02/10/2017
138.17
 12,200 138.84 139.31 137.84 500 2,840 -0.5
29/09/2017
138.84
 35,720 138.91 139.51 138.57 20,980 2,040 3.9
28/09/2017
138.91
 22,720 140.04 140.51 138.91 100 0 0.0
27/09/2017
140.04
 44,740 139.57 140.84 139.51 38,640 230 8.1
26/09/2017
139.57
 33,450 139.31 140.04 138.84 16,190 3,940 2.6
25/09/2017
139.31
 12,010 140.18 140.18 139.24 170 2,090 -0.4
22/09/2017
140.18
 36,550 139.98 140.84 139.84 24,290 1,010 4.9
21/09/2017
139.98
 16,270 140.11 140.71 139.98 12,170 60 2.5
20/09/2017
140.11
 23,760 140.18 140.84 139.51 8,680 2,100 1.4
19/09/2017
140.18
 18,310 140.84 141.51 139.24 4,120 3,510 0.1
18/09/2017
140.84
 23,500 142.24 142.31 139.51 1,780 8,280 -1.4
15/09/2017
142.24
 51,200 142.18 142.78 142.18 21,280 2,100 4.1
14/09/2017
142.18
 90,420 140.84 142.51 140.18 19,260 2,900 3.5
13/09/2017
140.84
 96,930 139.51 140.84 138.57 67,570 1,650 13.9
12/09/2017
139.51
 57,200 139.31 139.84 138.91 48,470 14,400 7.1
11/09/2017
139.31
 45,620 139.78 141.18 139.17 4,780 2,600 0.5
08/09/2017
139.78
 47,510 139.04 139.91 139.04 25,670 9,000 3.5
07/09/2017
139.04
 9,890 138.97 139.51 138.84 3,600 1,240 0.5
06/09/2017
138.97
 36,940 139.51 139.51 138.51 17,280 0 3.6
05/09/2017
139.51
 25,140 138.91 140.18 138.51 17,730 400 3.6
01/09/2017
138.91
 16,980 139.51 140.18 138.84 620 0 0.1
31/08/2017
139.51
 91,150 139.44 139.84 139.17 82,760 40,770 8.8
30/08/2017: Cổ tức tiền mặt tỉ lệ: 50%
30/08/2017
139.44
 106,620 139.17 140.84 139.11 79,070 24,270 11.5
29/08/2017
139.17
 58,380 140.09 140.09 138.85 3,070 11,040 -1.7
28/08/2017
140.09
 28,260 140.15 140.67 138.85 7,350 7,880 -0.1
25/08/2017
140.15
 48,230 139.50 140.35 138.20 1,850 4,350 -0.5
24/08/2017
139.50
 67,010 137.54 140.28 137.54 6,510 1,030 1.2
23/08/2017
137.54
 18,800 136.89 137.54 136.89 6,630 1,800 1.0
22/08/2017
136.89
 44,370 136.50 138.20 136.24 8,800 3,120 1.2
21/08/2017
136.50
 71,750 136.24 136.89 136.24 302,500 334,780 -6.8
18/08/2017
136.24
 40,100 136.89 137.22 136.24 21,670 28,870 -1.5
17/08/2017
136.89
 71,930 138.07 139.50 136.89 8,480 31,040 -4.8
16/08/2017
138.07
 57,730 135.98 138.13 135.91 24,660 8,460 3.4
15/08/2017
135.98
 28,210 136.11 136.24 135.91 56,400 3,900 10.5
14/08/2017
136.11
 37,390 135.78 136.44 135.78 4,560 9,200 -1.0
11/08/2017
135.78
 16,670 136.89 136.89 134.94 200 1,660 -0.3
10/08/2017
136.89
 54,330 136.18 137.87 135.91 13,410 0 2.8
09/08/2017
136.18
 74,600 138.00 138.00 135.33 4,000 18,570 -3.0
08/08/2017
138.00
 48,070 137.54 138.72 137.54 34,050 1,500 6.9
07/08/2017
137.54
 74,820 136.24 137.87 136.11 12,040 1,220 2.3
04/08/2017
136.24
 59,590 136.11 136.37 135.59 8,840 230 1.8
03/08/2017
136.11
 62,450 136.76 136.96 134.61 54,830 300 11.4
02/08/2017
136.76
 129,110 136.83 136.83 132.98 78,650 71,560 1.5
01/08/2017
136.83
 111,500 135.78 136.83 132.98 77,520 9,640 14.2
31/07/2017
135.78
 91,500 132.98 135.91 131.68 63,680 2,700 12.6
28/07/2017
132.98
 63,440 129.72 132.98 128.94 35,750 1,000 7.0
27/07/2017
129.72
 47,790 129.00 130.24 128.81 9,560 12,400 -0.6
26/07/2017
129.00
 47,870 127.77 130.37 128.29 4,020 11,550 -1.5
25/07/2017
127.77
 95,010 128.74 128.74 126.20 14,470 48,920 -6.7
24/07/2017
128.74
 129,320 127.11 128.74 123.72 12,240 22,700 -2.0
21/07/2017
127.11
 155,490 131.68 133.31 127.11 40,950 26,500 2.8
20/07/2017
131.68
 157,570 135.91 135.91 131.35 16,760 26,520 -2.0
19/07/2017
135.91
 38,720 136.89 137.94 135.91 5,010 0 1.1
18/07/2017
136.89
 37,590 139.43 139.43 136.89 5,560 50 1.2
17/07/2017
139.43
 61,130 140.09 140.09 137.22 18,500 16,750 0.4

Chính sách bảo mật | Điều khoản sử dụng |