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)
10/07/2013
15.89
 2,100 15.89 15.89 15.51 100 2,020 -0.1
09/07/2013
15.89
 2,100 15.89 15.89 15.46 0 2,100 -0.1
08/07/2013
15.89
 0 15.89 15.89 15.89 0 0 0
05/07/2013
15.89
 0 15.89 15.89 15.89 0 0 0
04/07/2013
15.89
 10 16.24 16.24 15.89 0 0 0
03/07/2013
16.24
 1,090 16.32 16.58 16.24 50 0 0.0
02/07/2013
16.32
 100 15.33 16.32 16.32 100 0 0.0
01/07/2013
15.33
 100 15.85 15.85 15.33 0 100 -0.0
28/06/2013
15.85
 33,010 15.12 15.85 15.12 0 0 0
27/06/2013
15.12
 70,910 15.55 16.11 14.99 300 600 -0.0
26/06/2013
15.55
 20 15.46 15.55 15.55 0 48,000 -1.6
25/06/2013
15.46
 5,000 15.89 15.89 15.46 0 0 0
24/06/2013
15.89
 2,050 15.89 15.89 15.81 0 50 -0.0
21/06/2013
15.89
 1,500 15.81 16.32 15.89 0 0 0
20/06/2013
15.81
 7,210 15.94 15.94 15.81 0 0 0
19/06/2013
15.94
 0 15.94 15.94 15.94 0 0 0
18/06/2013
15.94
 1,000 16.24 16.24 15.89 0 0 0
17/06/2013
16.24
 8,840 15.89 16.24 14.86 0 1,330 -0.0
14/06/2013
15.89
 500 15.89 15.89 15.89 0 0 0
13/06/2013
15.89
 2,620 15.89 15.89 15.89 0 1,600 -0.1
12/06/2013
15.89
 2,030 15.89 16.75 15.89 630 1,400 -0.0
11/06/2013
15.89
 1,040 16.67 16.67 15.63 0 50 -0.0
10/06/2013
16.67
 2,770 16.32 16.67 15.89 250 0 0.0
07/06/2013
16.32
 3,100 16.58 16.58 16.32 1,500 0 0.1
06/06/2013
16.58
 3,010 16.32 16.58 16.32 0 0 0
05/06/2013
16.32
 3,400 16.19 16.67 16.28 3,390 0 0.1
04/06/2013
16.19
 120 16.19 16.19 16.19 0 0 0
03/06/2013
16.19
 248,830 16.24 16.24 16.15 5,000 248,830 -9.2
31/05/2013
16.24
 8,630 15.98 16.97 14.86 200 0 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
15.98
 210 15.81 15.98 15.98 0 0 0
29/05/2013
15.81
 41,490 16.73 17.14 15.68 1,650 40,300 -1.5
28/05/2013
16.73
 94,010 16.73 17.90 16.73 67,500 29,370 1.7
27/05/2013
16.73
 43,730 15.68 16.73 14.68 25,000 0 1.0
24/05/2013
15.68
 7,010 15.14 15.68 15.14 7,000 0 0.3
23/05/2013
15.14
 1,100 15.22 15.68 15.14 10 0 0.0
22/05/2013
15.22
 6,320 15.14 15.26 15.22 0 27,000 -0.9
21/05/2013
15.14
 19,760 15.26 15.26 15.10 0 0 0
20/05/2013
15.26
 9,020 15.10 15.26 15.10 0 0 0
17/05/2013
15.10
 6,990 15.30 15.30 15.10 0 0 0
16/05/2013
15.30
 20 15.26 15.30 15.30 0 0 0
15/05/2013
15.26
 0 15.26 15.26 15.26 0 0 0
14/05/2013
15.26
 3,610 15.10 15.26 15.05 0 0 0
13/05/2013
15.10
 5,150 15.26 15.35 15.10 0 0 0
10/05/2013
15.26
 1,610 15.26 15.26 15.14 0 0 0
09/05/2013
15.26
 20 15.18 15.26 14.80 0 0 0
08/05/2013
15.18
 5,040 15.22 15.22 15.10 0 0 0
07/05/2013
15.22
 1,660 15.18 15.22 15.10 0 0 0
06/05/2013
15.18
 20,130 14.76 15.18 14.89 0 0 0
03/05/2013
14.76
 1,310 15.22 15.22 14.64 0 0 0
02/05/2013
15.22
 3,070 14.55 15.22 14.34 0 0 0
26/04/2013
14.55
 30 15.39 15.39 14.55 0 0 0
25/04/2013
15.39
 0 15.39 15.39 15.39 0 0 0
24/04/2013
15.39
 3,360 14.64 15.64 14.22 100 0 0.0
23/04/2013
14.64
 170 15.05 15.05 14.64 0 0 0
22/04/2013
15.05
 1,080 15.05 15.05 14.34 0 60 -0.0
18/04/2013
15.05
 0 15.05 15.05 15.05 0 0 0
17/04/2013
15.05
 120 14.97 15.05 14.97 0 0 0
16/04/2013
14.97
 7,270 14.97 14.97 14.47 0 0 0
15/04/2013
14.97
 1,020 15.05 15.05 14.55 0 0 0
12/04/2013
15.05
 270 15.01 15.05 15.05 0 240 -0.0
11/04/2013
15.01
 18,020 15.05 15.05 14.76 0 7,000 -0.3
10/04/2013
15.05
 5,350 15.14 15.18 15.05 1,680 0 0.1
09/04/2013
15.14
 7,420 14.64 15.14 15.05 0 0 0
08/04/2013
14.64
 8,300 14.30 14.84 14.30 200 0 0.0
05/04/2013
14.30
 8,010 14.84 14.84 14.30 0 0 0
04/04/2013
14.84
 5,500 15.05 15.30 14.84 0 0 0
03/04/2013
15.05
 9,670 15.22 15.47 15.05 1,010 1,010 0.0
02/04/2013
15.22
 11,840 15.18 15.43 15.22 200 0 0.0
01/04/2013
15.18
 6,390 15.47 15.47 15.10 100 0 0.0
29/03/2013
15.47
 4,470 15.43 15.60 15.43 0 0 0
28/03/2013
15.43
 8,770 15.47 15.68 15.39 0 1,000 -0.0
27/03/2013
15.47
 12,550 15.43 15.56 15.26 0 0 0
26/03/2013
15.43
 8,680 15.39 15.47 15.10 60 0 0.0
25/03/2013
15.39
 9,010 15.01 15.47 15.05 220 0 0.0
22/03/2013
15.01
 20,740 15.47 15.47 14.84 0 0 0
21/03/2013
15.47
 10,520 15.14 15.85 14.84 0 0 0
20/03/2013
15.14
 7,820 15.60 16.10 15.05 0 0 0
19/03/2013
15.60
 5,080 16.18 16.18 15.30 0 0 0
18/03/2013
16.18
 148,520 16.06 16.18 15.72 127,790 0 4.9
15/03/2013
16.06
 26,790 15.97 16.31 15.72 23,670 0 0.9
14/03/2013
15.97
 64,850 14.97 16.02 15.43 47,130 25,000 0.8
13/03/2013
14.97
 178,270 14.01 14.97 14.05 279,630 188,680 3.3
12/03/2013
14.01
 23,890 13.30 14.05 13.51 550 0 0.0
11/03/2013
13.30
 1,460 12.84 13.38 13.17 100 0 0.0
08/03/2013
12.84
 250 13.46 13.63 12.84 50 0 0.0
07/03/2013
13.46
 10 13.59 13.59 13.46 0 0 0
06/03/2013
13.59
 2,250 13.59 13.59 13.59 0 0 0
05/03/2013
13.59
 16,030 13.59 13.59 13.21 16,000 0 0.5
04/03/2013
13.59
 6,100 13.59 13.72 13.59 2,100 0 0.1
01/03/2013
13.59
 1,600 13.59 13.59 13.21 0 0 0
28/02/2013
13.59
 0 13.59 13.59 13.59 0 0 0
27/02/2013
13.59
 27,290 13.30 13.59 13.34 22,190 0 0.7
26/02/2013
13.30
 24,950 13.59 13.59 13.26 0 0 0
25/02/2013
13.59
 1,010 13.38 13.59 13.21 0 0 0
22/02/2013
13.38
 21,720 13.38 13.59 13.05 0 5,040 -0.2
21/02/2013
13.38
 26,180 13.38 13.59 13.38 0 0 0
20/02/2013
13.38
 16,510 13.51 13.55 13.21 2,940 0 0.1
19/02/2013
13.51
 500 13.34 13.51 13.51 0 0 0
18/02/2013
13.34
 3,040 13.30 13.59 13.34 0 0 0
08/02/2013
13.30
 2,350 13.17 13.38 12.63 0 2,260 -0.1

Chính sách bảo mật | Điều khoản sử dụng |