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)
08/06/2010
28.84
-0.37
 18,300 29.22 29.22 28.84 400 0 0.0
07/06/2010
29.22
-0.19
 11,510 29.40 29.40 28.66 0 0 0
04/06/2010
29.40
0
 1,840 29.40 29.40 29.22 700 0 0.1
03/06/2010
29.40
0
 10,770 29.40 29.77 29.40 0 0 0
02/06/2010
29.40
0
 9,340 29.40 29.40 29.03 0 0 0
01/06/2010
29.40
0
 48,670 29.40 29.40 29.40 30,000 0 2.4
31/05/2010
29.40
0
 6,220 29.40 29.77 29.03 0 0 0
28/05/2010
29.40
0.37
 26,340 29.03 29.59 29.03 0 0 0
27/05/2010
29.03
-0.19
 4,220 29.22 29.22 29.03 0 2,000 -0.2
26/05/2010
29.22
0
 7,510 29.22 29.22 28.66 200 2,500 -0.2
25/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
25/05/2010
29.22
-0.26
 11,500 29.48 30.15 29.22 0 0 0
24/05/2010
29.48
1.33
 55,410 28.15 29.48 27.92 7,400 0 1.0
21/05/2010
28.15
-1.33
 91,940 29.48 29.48 28.15 400 0 0.1
20/05/2010
29.48
0
 90,160 29.48 29.48 28.15 17,820 29,200 -1.5
19/05/2010
29.48
-0.89
 32,160 30.36 30.36 29.48 1,450 0 0.2
18/05/2010
30.36
0
 29,180 30.36 30.81 30.14 120 0 0.0
17/05/2010
30.36
-0.66
 58,570 31.03 31.03 30.36 0 3,540 -0.5
14/05/2010
31.03
0.22
 94,010 30.81 31.03 30.58 1,000 0 0.1
13/05/2010
30.81
0.22
 37,590 30.58 31.03 30.58 2,200 0 0.3
12/05/2010
30.58
-0.44
 83,580 31.03 31.03 30.58 30,000 4,490 3.5
11/05/2010
31.03
0.22
 56,300 30.81 31.25 30.81 27,790 0 3.9
10/05/2010
30.81
0
 104,070 30.81 31.03 30.58 53,410 0 7.5
07/05/2010
30.81
-0.22
 87,700 31.03 31.03 30.58 14,900 15,000 0.0
06/05/2010
31.03
0
 146,390 31.03 31.25 31.03 40,630 0 5.7
05/05/2010
31.03
0.22
 70,660 30.81 31.25 30.81 55,600 0 7.8
04/05/2010
30.81
-0.22
 83,730 31.03 31.47 30.81 1,000 0 0.1
29/04/2010
31.03
0.22
 8,390 30.81 31.47 30.81 0 0 0
28/04/2010
30.81
-0.66
 183,300 31.47 31.69 30.81 50,200 4,500 6.5
27/04/2010
31.47
0.44
 38,500 31.03 31.69 31.03 7,500 0 1.1
26/04/2010
31.03
0
 87,890 31.03 31.69 31.03 57,000 0 8.0
22/04/2010
31.03
0.44
 56,550 30.58 31.69 31.03 25,000 2,000 3.2
21/04/2010
30.58
-0.22
 33,710 30.81 31.69 30.36 850 0 0.1
20/04/2010
30.81
0
 166,010 30.81 31.03 30.81 117,650 26,600 12.8
19/04/2010
30.81
-1.55
 186,420 32.36 32.36 30.81 40,430 26,400 1.9
16/04/2010
32.36
-0.89
 78,140 33.24 33.24 31.91 1,500 0 0.2
15/04/2010
33.24
0.66
 122,960 32.58 33.24 32.58 50,250 300 7.5
14/04/2010
32.58
0.89
 122,700 31.69 33.02 31.69 16,300 500 2.3
13/04/2010
31.69
-0.22
 84,300 31.91 32.36 31.47 2,000 0 0.3
12/04/2010
31.91
0.89
 95,000 31.03 32.58 31.69 25,000 600 3.5
09/04/2010
31.03
1.33
 154,550 29.70 31.03 29.92 300 5,000 -0.7
08/04/2010
29.70
0.66
 74,500 29.03 30.14 29.25 1,350 0 0.2
07/04/2010
29.03
0
 30,820 29.03 29.25 29.03 500 0 0.1
06/04/2010
29.03
0
 40,360 29.03 29.25 29.03 21,800 2,700 2.5
05/04/2010
29.03
-0.22
 43,160 29.25 29.25 29.03 0 0 0
02/04/2010
29.25
0
 13,970 29.25 29.48 29.25 0 0 0
01/04/2010
29.25
0.22
 36,590 29.03 29.25 28.81 4,150 0 0.5
31/03/2010
29.03
0.44
 64,210 28.59 29.70 28.59 14,170 1,400 1.7
30/03/2010
28.59
-0.22
 17,990 28.81 28.81 28.37 0 0 0
29/03/2010
28.81
-0.22
 57,010 29.03 29.03 28.81 30,610 0 4.0
26/03/2010
29.03
0.44
 56,070 28.59 29.03 28.81 49,500 0 6.4
25/03/2010
28.59
-0.44
 88,700 29.03 29.03 28.37 51,870 3,000 6.3
24/03/2010
29.03
0.44
 33,630 28.59 29.03 28.59 29,500 0 3.8
23/03/2010
28.59
-0.22
 62,820 28.81 28.81 28.59 53,530 0 6.9
22/03/2010
28.81
0.22
 40,470 28.59 29.03 28.59 23,220 0 3.0
19/03/2010
28.59
-0.44
 24,750 29.03 29.03 28.59 0 0 0
18/03/2010
29.03
0.44
 23,950 28.59 29.03 27.92 0 0 0
17/03/2010
28.59
-0.44
 49,390 29.03 29.25 28.59 10,000 0 1.3
16/03/2010
29.03
-0.44
 27,360 29.48 29.48 28.59 0 0 0
15/03/2010
29.48
0
 73,330 29.48 29.92 29.48 10,000 200 1.3
12/03/2010
29.48
0.66
 98,600 28.81 29.70 28.81 10,690 300 1.4
11/03/2010
28.81
0
 32,350 28.81 29.03 28.81 10,000 0 1.3
10/03/2010
28.81
0
 36,990 28.81 29.03 28.81 12,000 0 1.6
09/03/2010
28.81
0.22
 25,410 28.59 29.03 28.81 0 400 -0.1
08/03/2010
28.59
-0.66
 91,250 29.25 29.25 28.59 27,000 2,400 3.2
05/03/2010
29.25
0.44
 109,850 28.81 29.25 28.81 70,900 0 9.3
04/03/2010
28.81
0
 116,590 28.81 29.03 28.37 37,760 500 4.8
03/03/2010
28.81
0.44
 141,170 28.37 29.03 28.37 43,240 500 5.6
02/03/2010
28.37
-0.22
 88,550 28.59 28.81 28.37 20,400 0 2.6
01/03/2010
28.59
0
 112,400 28.59 29.25 28.59 31,600 6,050 3.3
26/02/2010
28.59
1.33
 308,040 27.26 28.59 27.70 190,140 0 24.5
25/02/2010
27.26
1.11
 272,450 26.15 27.26 26.37 122,690 0 14.7
24/02/2010
26.15
0.89
 206,860 25.27 26.37 25.27 155,860 0 18.3
23/02/2010
25.27
-0.66
 32,960 25.93 25.93 25.27 0 0 0
22/02/2010
25.93
0
 92,840 25.93 26.37 25.71 23,440 0 2.8
12/02/2010
25.93
0.22
 22,770 25.71 25.93 25.49 0 0 0
11/02/2010
25.71
0
 27,900 25.71 25.71 25.49 1,000 0 0.1
10/02/2010
25.71
0.66
 69,350 25.04 25.71 23.94 33,000 0 3.8
09/02/2010
25.04
0
 51,680 25.04 25.27 24.60 20 100 -0.0
08/02/2010
25.04
-0.22
 39,450 25.27 25.49 25.04 0 0 0
05/02/2010
25.27
-0.66
 82,160 25.93 25.93 25.27 32,000 500 3.6
04/02/2010
25.93
0
 58,630 25.93 25.93 25.71 24,200 1,000 2.7
03/02/2010
25.93
0
 26,300 25.93 25.93 25.49 1,100 0 0.1
02/02/2010
25.93
0.66
 77,170 25.27 25.93 25.27 30,800 0 3.5
01/02/2010
25.27
1.11
 110,270 24.16 25.27 24.82 25,500 4,870 2.3
29/01/2010
24.16
1.11
 105,920 23.05 24.16 22.83 29,000 0 3.1
28/01/2010
23.05
-1.11
 30,680 24.16 24.16 23.05 200 1,430 -0.1
27/01/2010
24.16
-1.11
 28,850 25.27 25.27 24.16 200 0 0.0
26/01/2010
25.27
1.11
 67,000 24.16 25.27 24.82 100 17,690 -2.0
25/01/2010
24.16
-1.11
 33,450 25.27 25.27 24.16 100 0 0.0
22/01/2010
25.27
0
 19,190 25.27 25.27 24.82 2,000 0 0.2
21/01/2010
25.27
0
 212,560 25.27 25.71 25.04 60,000 2,700 6.6
20/01/2010
25.27
0
 137,060 25.27 25.27 25.27 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |