Tuesday, November 12, 2024 5:09:07 PM - Markets closed
VN-INDEX 1,244.82 -5.50/-0.44%
HNX-INDEX 226.69 -0.17/-0.07%
UPCOM-INDEX 92.39 -0.01/-0.01%
Coteccons Construction Joint Stock Company (CTD : HOSE)
Industrials : Heavy Construction
70.50 +1.20/+1.73%
3:05:02 PM
Closing price on 1/24/2019
131.50 -5.60/-4.08%
Open 137.10
High 139.00
Low 130.90
Volume 213,090
Split-adjusted Price 90.66

Create Alert at: 66 74 78 ...
CTD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/24/2019 -5.60 / -4.08% 137.10 139.00 130.90 131.50 134.00 90.66 213,090
1/23/2019 -5.90 / -4.13% 142.00 142.00 137.10 137.10 139.10 94.53 157,950
1/22/2019 -6.40 / -4.28% 149.60 149.60 143.00 143.00 145.45 98.59 143,900
1/21/2019 +1.50 / +1.01% 147.90 149.80 147.90 149.40 148.94 103.01 323,980
1/18/2019 -0.30 / -0.20% 148.20 150.20 147.00 147.90 148.07 101.97 37,110
1/17/2019 -1.00 / -0.67% 149.20 150.40 148.20 148.20 149.42 102.18 47,900
1/16/2019 -5.30 / -3.43% 154.20 155.70 149.20 149.20 151.65 102.87 96,130
1/15/2019 -1.50 / -0.96% 156.00 156.30 154.50 154.50 155.37 106.52 69,370
1/14/2019 -2.50 / -1.58% 158.50 159.50 156.00 156.00 157.21 107.56 37,180
1/11/2019 -1.50 / -0.94% 160.00 161.30 158.50 158.50 159.13 109.28 44,820
1/10/2019 0.00 / 0.00% 160.00 162.00 158.00 160.00 160.70 110.31 508,860
1/9/2019 +0.10 / +0.06% 159.80 162.00 158.00 160.00 160.91 110.31 235,320
1/8/2019 -0.10 / -0.06% 160.20 160.20 158.20 159.90 159.35 110.24 28,020
1/7/2019 +0.50 / +0.31% 160.00 160.00 158.40 160.00 159.79 110.31 462,860
1/4/2019 0.00 / 0.00% 159.50 159.50 156.00 159.50 158.30 109.97 84,680
1/3/2019 -0.50 / -0.31% 160.00 160.00 158.00 159.50 159.19 109.97 235,330
1/2/2019 0.00 / 0.00% 159.60 160.00 158.00 160.00 159.45 110.31 241,770
12/28/2018 -0.20 / -0.12% 160.20 161.00 158.60 160.00 159.96 110.31 398,730
12/27/2018 +2.20 / +1.39% 159.00 160.60 158.00 160.20 159.86 110.45 528,550
12/26/2018 +0.40 / +0.25% 157.60 158.00 156.50 158.00 157.61 108.93 599,010
12/25/2018 -1.60 / -1.01% 158.00 158.80 156.00 157.60 158.19 108.66 455,850
12/24/2018 +0.70 / +0.44% 158.50 159.60 158.50 159.20 159.31 109.76 703,160
12/21/2018 +0.50 / +0.32% 157.20 158.90 157.20 158.50 158.34 109.28 696,860
12/20/2018 +0.50 / +0.32% 156.50 159.00 156.50 158.00 158.34 108.93 281,280
12/19/2018 -3.00 / -1.87% 160.00 161.00 157.00 157.50 158.46 108.59 276,460
12/18/2018 +0.40 / +0.25% 158.10 160.80 158.10 160.50 160.11 110.66 569,010
12/17/2018 -1.40 / -0.87% 160.00 161.50 159.80 160.10 160.59 110.38 260,920
12/14/2018 +2.10 / +1.32% 160.00 162.00 159.50 161.50 161.32 111.35 745,161
12/13/2018 +2.60 / +1.66% 156.80 160.00 156.80 159.40 159.25 109.90 459,925
12/12/2018 +0.20 / +0.13% 156.00 158.50 156.00 156.80 157.11 108.11 203,600
CTD News
05/11 CTD: BOD resolution dated November 02, 2024
05/11 CTD: Report affiliated person trade
01/11 CTD: Nghị quyết HĐQT về việc lựa chọn đơn vị kiểm toán cho năm 2024
01/11 CTD: Report on ownership change of group of affiliated foreign inventors
28/10 CTD: Report on ownership change of group of affiliated foreign inventors
Related Companies
Volume Price Change
ACS  0 6.70 0.00%
ALV  61,100 5.80 -4.92%
AMS  100,000 9.60 1.05%
ATB  0 0.60 0.00%
BAX  2,300 39.80 1.02%
BCE  17,900 6.12 0.00%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,244.82 -5.50/-0.44%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.