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)
24/09/2014
28.82
 10 28.38 28.82 28.82 0 0 0
23/09/2014
28.38
 7,010 28.82 29.26 28.38 158,580 159,890 -0.1
22/09/2014
28.82
 16,700 27.93 28.82 28.15 0 5,500 -0.4
19/09/2014
27.93
 16,020 27.71 28.82 27.93 10,190 0 0.7
18/09/2014
27.71
 25,300 27.71 27.71 27.05 320 0 0.0
17/09/2014
27.71
 7,800 27.71 27.71 27.49 0 0 0
16/09/2014
27.71
 3,810 27.71 27.71 27.27 0 0 0
15/09/2014
27.71
 11,610 29.04 29.04 27.71 1,854,173 1,862,173 -0.5
12/09/2014
29.04
 17,860 27.49 29.04 27.05 0 500 -0.0
11/09/2014
27.49
 10 27.27 27.49 27.49 0 0 0
10/09/2014
27.27
 14,310 27.27 27.71 26.60 5,100 0 0.3
09/09/2014
27.27
 27,710 27.27 27.27 26.82 200 2,000 -0.1
08/09/2014
27.27
 12,870 27.27 27.71 27.05 0 0 0
05/09/2014
27.27
 3,500 27.27 27.27 27.27 3,500 0 0.2
04/09/2014
27.27
 3,310 27.27 27.27 26.82 0 2,300 -0.1
03/09/2014
27.27
 10,380 27.49 27.49 26.82 0 3,000 -0.2
29/08/2014
27.49
 350 27.49 27.49 27.49 0 0 0
28/08/2014
27.49
 3,220 27.05 27.49 27.05 0 0 0
27/08/2014
27.05
 9,490 27.05 27.05 26.82 0 3,500 -0.2
26/08/2014
27.05
 510 27.05 27.05 27.05 0 0 0
25/08/2014
27.05
 13,310 27.27 27.93 26.38 0 0 0
22/08/2014
27.27
 110 26.38 27.27 26.38 0 0 0
21/08/2014
26.38
 10,040 26.60 27.05 26.16 0 0 0
20/08/2014
26.60
 1,090 27.05 27.05 26.16 0 0 0
19/08/2014
27.05
 360 26.60 27.05 27.05 0 0 0
18/08/2014
26.60
 4,000 26.82 26.82 26.60 0 0 0
15/08/2014
26.82
 3,930 27.05 27.05 26.82 0 0 0
14/08/2014
27.05
 3,950 26.82 27.05 26.60 0 0 0
13/08/2014
26.82
 1,220 27.05 27.05 26.82 0 0 0
12/08/2014
27.05
 720 27.27 27.27 27.05 0 0 0
11/08/2014
27.27
 0 27.27 27.27 27.27 0 0 0
08/08/2014
27.27
 11,520 27.05 27.27 26.60 0 0 0
07/08/2014
27.05
 9,020 27.05 27.05 26.60 0 0 0
06/08/2014
27.05
 2,000 27.49 27.49 27.05 0 0 0
05/08/2014
27.49
 20 27.05 27.49 26.82 0 0 0
04/08/2014
27.05
 100 27.05 27.05 27.05 0 0 0
01/08/2014
27.05
 7,530 27.71 27.71 27.05 0 0 0
31/07/2014
27.71
 510 27.71 27.71 26.82 0 0 0
30/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
29/07/2014
27.71
 450 27.71 27.71 27.71 0 0 0
28/07/2014
27.71
 100 27.71 27.71 27.71 0 0 0
25/07/2014
27.71
 7,090 27.71 27.71 27.49 0 0 0
24/07/2014
27.71
 1,890 27.71 27.71 27.49 0 0 0
23/07/2014
27.71
 3,500 27.71 27.71 27.71 0 0 0
22/07/2014
27.71
 3,830 27.27 27.71 27.27 0 0 0
21/07/2014
27.27
 3,500 27.71 27.71 27.27 0 0 0
18/07/2014
27.71
 3,890 27.71 27.71 27.05 0 0 0
17/07/2014
27.71
 2,750 27.71 27.71 27.71 0 0 0
16/07/2014
27.71
 1,660 27.49 27.71 27.71 0 0 0
15/07/2014
27.49
 6,130 27.71 27.71 27.49 0 0 0
14/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
11/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
10/07/2014
27.71
 100 27.93 27.93 27.71 0 0 0
09/07/2014
27.93
 10 27.49 27.93 27.93 0 0 0
08/07/2014
27.49
 13,960 27.93 27.93 27.49 0 0 0
07/07/2014
27.93
 3,590 27.49 27.93 27.71 1,990 0 0.1
04/07/2014
27.49
 4,700 28.15 28.15 27.49 0 0 0
03/07/2014
28.15
 50 28.15 28.15 28.15 0 0 0
02/07/2014
28.15
 2,370 27.93 28.15 27.93 2,010 0 0.1
01/07/2014
27.93
 270 27.27 27.93 27.05 0 0 0
30/06/2014
27.27
 6,030 27.71 27.93 27.27 24,000 21,990 0.1
27/06/2014
27.71
 0 27.71 27.71 27.71 0 0 0
26/06/2014
27.71
 5,420 28.38 28.38 27.27 100 2,010 -0.1
25/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2014
28.38
 400 27.49 28.38 27.93 0 0 0
24/06/2014
27.49
 1,220 27.05 27.49 27.05 0 1,000 -0.1
23/06/2014
27.05
 13,000 26.83 27.05 27.05 0 3,000 -0.2
20/06/2014
26.83
 6,040 26.62 27.93 26.83 0 100 -0.0
19/06/2014
26.62
 20 27.05 27.49 26.62 0 0 0
18/06/2014
27.05
 1,210 28.14 28.36 26.83 0 0 0
17/06/2014
28.14
 12,410 26.62 28.14 26.40 0 0 0
16/06/2014
26.62
 4,700 26.83 26.83 26.62 0 0 0
13/06/2014
26.83
 1,090 26.83 26.83 26.83 0 0 0
12/06/2014
26.83
 14,780 26.83 27.05 26.18 0 0 0
11/06/2014
26.83
 0 26.83 26.83 26.83 0 0 0
10/06/2014
26.83
 110 26.83 26.83 26.18 0 0 0
09/06/2014
26.83
 0 26.83 26.83 26.83 0 0 0
06/06/2014
26.83
 9,670 26.83 26.83 25.96 0 0 0
05/06/2014
26.83
 20 25.96 26.83 25.74 0 0 0
04/06/2014
25.96
 10 26.83 26.83 25.96 0 0 0
03/06/2014
26.83
 0 26.83 26.83 26.83 0 0 0
02/06/2014
26.83
 9,230 27.05 27.05 26.18 0 0 0
30/05/2014
27.05
 3,320 26.83 27.05 26.62 0 0 0
29/05/2014
26.83
 6,410 26.62 26.83 26.18 0 0 0
28/05/2014
26.62
 9,100 26.62 27.05 26.62 3,000 0 0.2
27/05/2014
26.62
 8,100 25.53 26.62 25.74 4,000 0 0.2
26/05/2014
25.53
 0 25.53 25.53 25.53 0 0 0
23/05/2014
25.53
 5,540 25.09 25.53 25.53 37,000 33,970 0.2
22/05/2014
25.09
 15,500 25.09 25.09 24.00 4,000 3,000 0.1
21/05/2014
25.09
 12,910 25.09 25.09 24.43 0 4,000 -0.2
20/05/2014
25.09
 10 24.65 25.09 25.09 0 0 0
19/05/2014
24.65
 6,630 24.87 24.87 24.22 2,000 3,030 -0.1
16/05/2014
24.87
 5,020 24.87 26.18 24.43 0 4,000 -0.2
15/05/2014
24.87
 8,640 25.09 25.31 24.00 0 0 0
14/05/2014
25.09
 3,570 24.00 25.09 24.43 0 0 0
13/05/2014
24.00
 15,340 24.00 24.00 23.56 0 2,000 -0.1
12/05/2014
24.00
 10,580 25.31 25.31 24.00 720 0 0.0
09/05/2014
25.31
 9,580 24.00 25.31 23.78 0 0 0
08/05/2014
24.00
 41,960 25.74 25.74 24.00 0 0 0
07/05/2014
25.74
 3,190 25.31 25.74 25.31 0 0 0
06/05/2014
25.31
 8,820 26.18 26.18 24.87 0 720 -0.0

Chính sách bảo mật | Điều khoản sử dụng |