CTCP Xây dựng Coteccons (ctd)

73.50
1.50
(2.08%)
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
(2024-05-20) 		1.30 1.84% 33,515,400 1,166,729 84.8
70.70
75.20
72
2 tháng
(2024-04-19) 		11 18.03% 52,977,100 1,489,920 102.5
61
75.20
72
3 tháng
(2024-03-19) 		1.70 2.42% 86,176,200 181,820 8.5
61
75.20
72
6 tháng
(2023-12-20) 		8.20 12.85% 203,579,500 1,042,176 78.0
61
77
72
12 tháng
(2023-06-23) 		19.50 37.14% 361,375,700 -2,858,783 -185.0
43.88
77
72
24 tháng
(2022-06-28) 		30.75 74.55% 497,988,300 -2,509,805 -174.6
18.90
77
72
36 tháng
(2021-07-05) 		25.60 55.16% 654,866,500 1,169,525 49.8
18.90
85.20
72
60 tháng
(2019-07-15) 		-4.12 -5.41% 925,278,630 -1,245,975 -32.8
18.90
85.20
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2010
25.50
-0.19
 1,400 25.69 25.69 25.50 0 500 -0.0
27/10/2010
25.69
-0.19
 1,210 25.87 25.87 25.31 500 650 -0.0
26/10/2010
25.87
0.38
 29,920 25.50 25.87 24.93 25,000 16,100 0.6
25/10/2010
25.50
0.19
 1,470 25.31 25.50 24.17 0 560 -0.0
22/10/2010
25.31
-0.19
 4,560 25.50 25.69 25.31 100 1,900 -0.1
21/10/2010
25.50
-0.19
 17,770 25.69 25.69 24.93 17,300 9,390 0.5
20/10/2010
25.69
0
 20 25.69 25.69 25.69 0 0 0
19/10/2010
25.69
0.38
 1,100 25.31 25.69 25.69 100 0 0.0
18/10/2010
25.31
-0.57
 9,750 25.87 25.87 24.93 5,000 1,200 0.3
15/10/2010
25.87
-0.19
 19,400 26.06 26.06 25.12 7,500 4,300 0.2
14/10/2010
26.06
0
 2,400 26.06 26.25 26.06 0 100 -0.0
13/10/2010
26.06
0.38
 14,700 25.69 26.06 24.74 7,030 1,980 0.4
12/10/2010
25.69
-0.57
 1,800 26.25 26.25 25.69 0 600 -0.0
11/10/2010
26.25
0
 12,870 26.25 26.44 26.25 150 1,220 -0.1
08/10/2010
26.25
0
 19,700 26.25 26.44 26.25 15,250 4,000 0.8
07/10/2010
26.25
0.19
 27,610 26.06 26.44 26.25 21,500 5,000 1.2
06/10/2010
26.06
0
 22,100 26.06 26.44 26.06 11,000 4,000 0.5
05/10/2010
26.06
-0.38
 27,650 26.44 26.44 26.06 0 17,060 -1.2
04/10/2010
26.44
-0.19
 20,790 26.63 26.63 25.31 0 100 -0.0
01/10/2010
26.63
0
 5,000 26.63 26.63 26.63 0 5,000 -0.4
30/09/2010
26.63
-0.19
 3,000 26.82 26.82 26.63 0 0 0
29/09/2010
26.82
0
 20,310 26.82 26.82 26.44 16,140 0 1.1
28/09/2010
26.82
0.38
 15,410 26.44 26.82 26.25 8,290 0 0.6
27/09/2010
26.44
-0.19
 10,020 26.63 26.63 26.25 6,000 0 0.4
24/09/2010
26.63
-0.38
 6,310 27.01 27.01 26.63 4,320 0 0.3
23/09/2010
27.01
0.19
 43,400 26.82 27.20 26.82 30,000 0 2.1
22/09/2010
26.82
-0.19
 29,380 27.01 27.20 26.82 19,800 0 1.4
21/09/2010
27.01
0
 7,970 27.01 27.20 26.82 0 0 0
20/09/2010
27.01
0
 6,310 27.01 27.20 27.01 0 0 0
17/09/2010
27.01
0.19
 4,750 26.82 27.01 26.82 0 0 0
16/09/2010
26.82
0
 24,980 26.82 26.82 26.06 20,200 12,500 0.5
15/09/2010
26.82
0
 2,670 26.82 26.82 26.63 0 0 0
14/09/2010
26.82
0.19
 20,670 26.63 27.01 26.63 14,300 3,420 0.8
13/09/2010
26.63
0
 4,540 26.63 27.01 25.69 1,000 0 0.1
10/09/2010
26.63
0.38
 4,180 26.25 26.82 26.63 2,500 0 0.2
09/09/2010
26.25
-0.76
 1,350 27.01 27.01 26.25 500 0 0.0
08/09/2010
27.01
-0.19
 11,240 27.20 27.20 26.44 2,500 0 0.2
07/09/2010
27.20
-0.19
 12,530 27.39 27.57 27.20 0 200 -0.0
06/09/2010
27.39
0.19
 2,870 27.20 27.95 27.39 50 0 0.0
01/09/2010
27.20
0.76
 11,980 26.44 27.39 26.44 0 0 0
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2010
26.44
1.13
 78,290 25.31 26.44 24.93 59,700 47,500 0.9
30/08/2010
25.31
1.12
 19,330 24.19 25.31 24.56 500 830 -0.0
27/08/2010
24.19
0
 14,530 24.19 24.38 23.45 0 10,500 -0.7
26/08/2010
24.19
0
 33,630 24.19 24.19 23.26 16,490 0 1.1
25/08/2010
24.19
-1.12
 66,770 25.31 25.31 24.19 40,700 0 2.6
24/08/2010
25.31
-1.30
 30,030 26.61 26.61 25.31 21,570 6,500 1.0
23/08/2010
26.61
0
 1,400 26.61 26.80 26.42 0 0 0
20/08/2010
26.61
-0.19
 10 26.80 26.80 26.61 0 0 0
19/08/2010
26.80
0.37
 40 26.42 26.80 26.42 0 0 0
18/08/2010
26.42
0
 4,350 26.42 27.35 26.42 200 0 0.0
17/08/2010
26.42
-1.12
 630 27.54 27.54 26.42 0 0 0
16/08/2010
27.54
0.37
 36,710 27.17 27.54 27.17 35,700 0 2.6
13/08/2010
27.17
0
 30,790 27.17 27.17 26.05 20,400 100 1.5
12/08/2010
27.17
-0.37
 28,690 27.54 27.54 26.24 98,866 74,066 1.7
11/08/2010
27.54
0.37
 2,000 27.17 27.54 27.54 0 0 0
10/08/2010
27.17
0.19
 6,930 26.98 27.54 26.05 1,100 0 0.1
09/08/2010
26.98
-0.56
 16,710 27.54 27.54 26.98 11,080 0 0.8
06/08/2010
27.54
-0.37
 3,620 27.91 27.91 27.17 1,420 200 0.1
05/08/2010
27.91
0
 25,650 27.91 28.10 27.91 21,450 0 1.6
04/08/2010
27.91
-0.19
 10,390 28.10 28.29 27.91 2,290 0 0.2
03/08/2010
28.10
0.19
 19,220 27.91 28.29 27.91 19,020 0 1.4
02/08/2010
27.91
0
 14,850 27.91 28.66 27.91 203,343 0 15.8
30/07/2010
27.91
0
 17,200 27.91 28.29 27.91 15,000 0 1.1
29/07/2010
27.91
0
 10,100 27.91 27.91 27.17 10,000 100 0.7
28/07/2010
27.91
-0.19
 15,160 28.10 28.10 27.17 15,110 0 1.1
27/07/2010
28.10
0.19
 22,790 27.91 28.29 26.98 18,200 5,140 1.0
26/07/2010
27.91
0
 6,830 27.91 27.91 27.91 6,830 800 0.5
23/07/2010
27.91
0.37
 9,830 27.54 28.66 27.17 6,920 1,700 0.4
22/07/2010
27.54
-0.56
 11,380 28.10 28.10 27.54 0 3,000 -0.2
21/07/2010
28.10
-0.93
 1,300 29.03 29.03 28.10 200 0 0.0
20/07/2010
29.03
0.93
 6,260 28.10 29.03 27.73 4,430 0 0.3
19/07/2010
28.10
0
 10,840 28.10 28.10 27.91 1,620 0 0.1
16/07/2010
28.10
-0.56
 3,210 28.66 29.03 28.10 0 0 0
15/07/2010
28.66
-0.37
 600 29.03 29.03 28.66 0 0 0
14/07/2010
29.03
0
 26,370 29.03 29.03 28.66 25,200 0 2.0
13/07/2010
29.03
0
 11,710 29.03 29.03 28.47 11,510 0 0.9
12/07/2010
29.03
1.12
 250 27.91 29.03 29.03 250 0 0.0
09/07/2010
27.91
-1.12
 1,680 29.03 29.03 27.91 100 0 0.0
08/07/2010
29.03
1.12
 100 27.91 29.03 29.03 100 0 0.0
07/07/2010
27.91
-1.12
 26,850 29.03 29.03 27.91 900 4,050 -0.2
06/07/2010
29.03
-0.19
 10,670 29.22 29.40 29.03 7,000 3,000 0.3
05/07/2010
29.22
-0.56
 9,560 29.77 29.77 28.29 7,700 0 0.6
02/07/2010
29.77
-0.37
 4,020 30.15 30.15 29.40 10 0 0.0
01/07/2010
30.15
-0.19
 2,500 30.33 30.33 29.77 0 0 0
30/06/2010
30.33
-0.74
 52,080 31.08 31.08 29.59 100 0 0.0
29/06/2010
31.08
0.56
 36,440 30.52 31.08 29.77 0 0 0
28/06/2010
30.52
1.30
 30,840 29.22 30.52 28.47 100 0 0.0
25/06/2010
29.22
0
 2,100 29.22 29.22 29.22 0 0 0
24/06/2010
29.22
0.56
 26,460 28.66 29.22 28.66 10,000 0 0.8
23/06/2010
28.66
-0.37
 1,580 29.03 29.03 28.66 100,180 0 7.8
22/06/2010
29.03
0
 26,120 29.03 29.03 28.29 25,000 100 1.9
21/06/2010
29.03
0
 23,520 29.03 29.40 29.03 1,400 0 0.1
18/06/2010
29.03
-0.19
 19,950 29.22 29.22 29.03 1,400 0 0.1
17/06/2010
29.22
0
 23,630 29.22 29.22 29.22 113,100 111,100 0.2
16/06/2010
29.22
0.19
 3,760 29.03 29.40 29.22 0 0 0
15/06/2010
29.03
0
 24,640 29.03 29.22 29.03 300 0 0.0
14/06/2010
29.03
0.19
 8,310 28.84 29.03 28.84 300 0 0.0
11/06/2010
28.84
0.19
 6,390 28.66 29.77 28.84 700 0 0.1
10/06/2010
28.66
0.19
 5,250 28.47 29.03 28.66 5,000 0 0.4
09/06/2010
28.47
-0.37
 23,100 28.84 28.84 28.47 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |