Saturday, October 12, 2024 5:17:51 AM - Markets closed
VN-INDEX 1,288.39 +2.03/+0.16%
HNX-INDEX 231.37 +0.08/+0.04%
UPCOM-INDEX 92.60 +0.03/+0.03%
Coteccons Construction Joint Stock Company (CTD : HOSE)
Industrials : Heavy Construction
63.20 +1.30/+2.10%
3:05:01 PM
Closing price on 12/8/2015
150.00 +7.00/+4.90%
Open 143.00
High 152.00
Low 143.00
Volume 26,570
Split-adjusted Price 71.03

Create Alert at: 60 66 69 ...
CTD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/8/2015 +7.00 / +4.90% 143.00 152.00 143.00 150.00 147.31 71.03 26,570
12/7/2015 -3.00 / -2.05% 146.00 146.00 142.00 143.00 144.07 67.72 61,300
12/4/2015 -1.00 / -0.68% 148.00 148.00 144.00 146.00 145.62 69.14 39,150
12/3/2015 -3.00 / -2.00% 151.00 151.00 147.00 147.00 148.77 69.61 39,680
12/2/2015 +1.00 / +0.67% 149.00 151.00 148.00 150.00 149.65 71.03 43,320
12/1/2015 +1.00 / +0.68% 148.00 149.00 146.00 149.00 147.95 70.56 46,260
11/30/2015 0.00 / 0.00% 147.00 148.00 145.00 148.00 145.73 70.08 31,990
11/27/2015 -2.00 / -1.33% 149.00 149.00 145.00 148.00 145.97 70.08 52,800
11/26/2015 -5.00 / -3.23% 155.00 155.00 150.00 150.00 151.26 71.03 126,930
11/25/2015 0.00 / 0.00% 154.00 156.00 153.00 155.00 155.69 73.40 94,790
11/24/2015 -4.00 / -2.52% 159.00 159.00 150.00 155.00 152.76 73.40 61,330
11/23/2015 +5.00 / +3.25% 153.00 160.00 152.00 159.00 157.12 75.29 51,700
11/20/2015 +4.00 / +2.67% 151.00 155.00 151.00 154.00 153.91 72.92 210,110
11/19/2015 +9.00 / +6.38% 146.00 150.00 143.00 150.00 147.33 71.03 144,480
11/18/2015 0.00 / 0.00% 139.00 142.00 139.00 141.00 140.63 66.77 219,080
11/17/2015 -2.00 / -1.40% 143.00 143.00 138.00 141.00 141.25 66.77 130,600
11/16/2015 +3.00 / +2.14% 141.00 146.00 141.00 143.00 143.50 67.72 163,470
11/13/2015 +8.00 / +6.06% 141.00 141.00 139.00 140.00 140.30 66.30 210,690
11/12/2015 +8.00 / +6.45% 125.00 132.00 125.00 132.00 130.01 62.51 36,960
11/11/2015 0.00 / 0.00% 125.00 125.00 123.00 124.00 123.56 58.72 5,050
11/10/2015 +1.00 / +0.81% 123.00 124.00 123.00 124.00 123.30 58.72 8,240
11/9/2015 0.00 / 0.00% 123.00 124.00 122.00 123.00 122.29 58.25 13,730
11/6/2015 -1.00 / -0.81% 124.00 125.00 121.00 123.00 122.57 58.25 39,210
11/5/2015 -1.00 / -0.80% 124.00 125.00 123.00 124.00 123.43 58.72 22,960
11/4/2015 +1.00 / +0.81% 124.00 125.00 123.00 125.00 123.20 59.19 37,770
11/3/2015 +1.00 / +0.81% 120.00 124.00 120.00 124.00 122.16 58.72 13,810
11/2/2015 -2.00 / -1.60% 126.00 126.00 121.00 123.00 122.55 58.25 24,790
10/30/2015 +1.00 / +0.81% 124.00 125.00 123.00 125.00 124.23 59.19 48,940
10/29/2015 -5.00 / -3.88% 129.00 129.00 123.00 124.00 125.89 58.72 54,740
10/28/2015 -1.00 / -0.77% 133.00 133.00 128.00 129.00 130.50 61.09 17,740
CTD News
01/11 CTD: Nghị quyết HĐQT về việc lựa chọn đơn vị kiểm toán cho năm 2024
09/10 CTD: Notification Affiliated person trade
30/09 CTD: Approval for documents of AGM 2024
25/09 CTD: Termination of the freeze on Coteccons' account
20/09 CTD: Notification Affiliated person trade - Bolat Duisenov
Related Companies
Volume Price Change
ACS  0 6.10 0.00%
ALV  4,600 5.90 -1.67%
AMS  198,500 10.00 1.01%
ATB  55,700 0.60 0.00%
BAX  100 39.80 3.38%
BCE  7,300 5.68 0.53%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,288.39 +2.03/+0.16%
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.