Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	59.30	10,800	59.60	59.60	59.10	0	0	0
30/07/2026	59.10	576,600	57	59.50	56.70	43,800	71,300	0
29/07/2026	57.40	217,600	57.20	57.60	56.70	8,600	23,310	0
28/07/2026	57.60	462,600	55	57.80	55	176,100	17,828	0
27/07/2026	55.20	533,400	56.30	57.90	55	116,595	58,872	0
24/07/2026	55.10	291,600	56.70	56.70	54.90	15,200	75,520	0
23/07/2026	56.90	458,000	56.20	58.50	54.70	69,200	33,401	0
22/07/2026	56	661,800	58.30	59.50	56	68,078	151,210	0
21/07/2026	58.60	322,400	58.10	60.30	58	89,600	5,510	0
20/07/2026	59.10	713,500	63.50	63.50	59.10	14,600	37,700	0
17/07/2026	63.50	426,800	66	66.20	63.50	1,800	144,200	0
16/07/2026	66.20	493,000	66.20	66.50	63.10	153,200	7,590	0
15/07/2026	66.10	259,100	67.50	67.50	66.10	71,000	105,500	0
14/07/2026	67.50	473,900	67.60	67.80	66.40	182,400	83,951	0
13/07/2026	67.60	792,900	68.30	68.30	66.80	255,600	5,800	0
10/07/2026	68.80	540,900	68.60	69.50	68.60	155,250	51,000	0
09/07/2026	69.50	588,300	70.30	70.40	69.40	6,637	64,147	0
08/07/2026	71	469,700	71.50	71.50	70.20	80,657	40,100	0
07/07/2026	71.70	804,500	70.30	71.70	68	147,200	14,982	0
06/07/2026	70.30	977,200	72.40	72.40	70	357,501	11,770	0
03/07/2026	72	485,000	72	72.30	71.10	301,720	20,458	0
02/07/2026	72	888,300	72	72.40	71	161,800	59,300	0
01/07/2026	72.50	353,800	72.60	72.70	71.70	5,800	48,205	0
30/06/2026	72.70	378,000	72.90	73.20	72.20	140,206	7,600	0
29/06/2026	72	666,400	71.60	73.80	71	208,100	41,021	0
26/06/2026	71.60	150,100	71	71.60	70.90	63,500	3,900	0
25/06/2026	71.60	308,500	70.80	71.60	70.40	128,100	1,870	0
24/06/2026	70.30	532,200	71.50	71.50	69.90	10,349	70,400	0
23/06/2026	71.40	412,700	72.20	72.20	71.30	3,400	10,288	0
22/06/2026	72.50	397,000	72.50	72.50	71.20	55,625	59,710	0
19/06/2026	72.50	194,000	72.50	73	72.30	51,047	3,500	0
18/06/2026	73	382,900	73.60	73.60	72.50	66,100	68,600	0
17/06/2026	73.60	560,900	72.70	73.90	72.40	33,800	8,841	0
16/06/2026	72.70	569,400	72.30	72.70	71.70	60,495	87	0
15/06/2026	72.30	577,600	71.90	72.30	70.80	69,300	300	0
12/06/2026	70.80	514,900	71.60	71.90	70.70	46,653	3,014	0
11/06/2026	71.60	447,600	71.70	71.70	70.50	34,238	51,457	0
10/06/2026	71.80	390,500	71.80	71.90	71	63,000	44,148	0
09/06/2026	71.70	367,300	71	71.80	70.50	11,700	89,525	0
08/06/2026	70.80	388,700	71.90	72	70.70	1,700	3,685	0
05/06/2026	72.70	594,500	71.50	72.90	71.40	218,400	21,183	0
04/06/2026	72.10	421,200	72	72.10	71	96,400	13,703	0
03/06/2026	71.80	586,200	70.10	71.80	69.90	0	1,700	0
02/06/2026	70	582,200	72	72	70	18,470	33,619	0
01/06/2026	72.20	270,800	71.20	72.50	71.20	30,088	1,600	0
29/05/2026	71.80	667,500	72.20	72.30	71	33,171	11,239	0
28/05/2026	72.20	678,900	73.80	73.80	72	13,100	307,600	0
27/05/2026	73.80	1,092,500	74	74.20	72.10	5,270	421,809	0
26/05/2026	74.10	455,700	74.20	74.30	73.60	10,351	8,000	0
25/05/2026	74.20	406,200	74	74.40	73.50	2,189	2,700	0
22/05/2026	73.80	557,400	74.40	74.40	72.90	26,544	67,611	0
21/05/2026	74.40	674,000	74.70	74.80	73.20	33,934	10,012	0
20/05/2026	74.70	1,013,700	74	74.70	71	26,300	84,510	0
19/05/2026	73.10	2,725,000	73.30	75.10	71	216,263	789,455	0
18/05/2026	73.20	1,882,200	76.10	76.10	73	14,926	850,600	0
15/05/2026	76.60	1,334,100	77.80	77.90	74.70	186,800	368,650	0
14/05/2026	77.70	1,648,800	74.80	77.90	74.80	234,633	238,000	0
13/05/2026	74.60	1,080,300	74.20	75.70	74	85,600	402,906	0
12/05/2026	73.90	1,752,400	75.30	76.80	73.90	33,800	584,400	0
11/05/2026	76	1,713,000	77.50	80.10	74.90	24,005	419,200	0
08/05/2026	76.80	4,977,700	80	80.40	75	24,005	1,072,200	0
07/05/2026	80.60	2,707,700	86.90	90.30	80.60	24,005	33,830	0
06/05/2026	86.60	705,200	86.50	88.30	85.80	30,470	24,000	0
05/05/2026	86.50	590,600	85.60	87	85	20,400	20,400	0
04/05/2026	86	905,600	86.90	88.80	85.70	3,912	699	0
29/04/2026	86.80	920,700	86	88.60	86	2,301	12,282	0
28/04/2026	86	918,800	87	87	84.90	1,813	21,607	0
24/04/2026	87.20	874,500	86.70	88.60	85.50	2,300	3,900	0
23/04/2026	86.70	2,035,000	81.10	86.70	80.70	4,900	1,853	0
22/04/2026	81.10	573,000	81.60	81.80	80.70	6,317	0	0
21/04/2026	81.30	784,100	82.80	83.50	81.30	100,740	101,200	0
20/04/2026	83	1,544,600	79.30	83.50	79.30	1,300	6,200	0
17/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
17/04/2026	78.80	480,100	79	79.90	78.50	1,325	5,792	0
16/04/2026	77.90	531,100	78.57	78.67	77.90	13,560	100	0
15/04/2026	78.29	547,500	80	80.38	78.29	0	600	0
14/04/2026	79.81	659,300	80.10	80.19	78.95	0	1,300	0
13/04/2026	78.95	483,200	77.81	80	77.62	52	13,537	0
10/04/2026	78.10	542,600	79.24	80.38	78	1,700	68	0
09/04/2026	78.95	930,200	78.57	80.95	77.33	6,920	1,400	0
08/04/2026	78.57	847,900	77.52	79.05	76.95	157,400	5,777	0
07/04/2026	75.71	367,100	75.24	76.19	74.86	20,000	6,900	0.1
06/04/2026	74.86	458,300	76.19	77.33	74.57	6,000	57,400	-4.2
03/04/2026	76.19	1,171,000	77.62	78.67	75.62	20,800	10,200	0.9
02/04/2026	78.10	1,531,700	79.81	81.62	78.10	160,500	4,600	13.4
01/04/2026	80.19	905,000	82.57	83.71	80.19	343,000	2,600	25.5
31/03/2026	81.33	1,006,500	81.43	82.48	80	4,400	23,300	-1.6
30/03/2026	80	735,900	80.10	81.52	79.71	14,300	3,700	0.9
27/03/2026	81.62	862,500	81.52	81.71	80.19	14,300	3,700	0.9
26/03/2026	81.43	1,215,600	80.48	81.90	79.62	14,400	15,100	-0.1
25/03/2026	80.10	982,200	77.71	80.76	77.71	6,600	3,700	0.2
24/03/2026	77.43	574,400	76.67	77.52	75.71	28,300	6,800	1.7
23/03/2026	74.86	694,200	78.10	78.95	74.76	28,300	6,800	1.7
20/03/2026	79.05	1,053,900	78.29	81.24	77.43	8,500	2,800	0.5
19/03/2026	78.86	965,900	76.95	79.33	76.10	35,000	900	2.8
18/03/2026	77.62	497,200	78.57	79.43	76.38	38,000	6,000	2.7
17/03/2026	79.05	715,600	79.81	80.95	78.48	5,700	4,900	0.1
16/03/2026	78.86	885,600	76.57	79.05	76.57	11,600	51,900	-3.2
13/03/2026	76.57	602,900	74.48	78	73.71	11,600	51,900	-3.2
12/03/2026	74.48	827,300	76	77.62	74.38	11,600	150,100	-10.9
11/03/2026	76.19	561,300	74.29	76.67	74.10	400	500	-0.0
10/03/2026	74.29	1,107,000	72.38	76	71.62	800	12,000	-0.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-15.30	-21.05%	11,592,300	1,510,790	0	55.10 72.70 59.10
2 tháng (2026-06-01)	-14.80	-20.50%	20,907,900	2,249,104	0	55.10 73.60 59.10
3 tháng (2026-05-04)	-28.60	-33.26%	48,476,400	-2,419,039	0	55.10 86.60 59.10
6 tháng (2026-02-02)	-17.55	-23.42%	100,016,000	-1,670,427	49.5	55.10 87.20 59.10
12 tháng (2025-08-04)	-15.39	-21.14%	215,670,200	-804,627	129.0	55.10 92.78 59.10
24 tháng (2024-08-09)	3.26	6.03%	479,313,900	328,561	280.7	52.11 92.78 59.10
36 tháng (2023-08-15)	13.09	29.54%	839,780,300	2,931,647	470.9	38.75 92.78 59.10
60 tháng (2021-08-25)	14.85	34.91%	1,157,487,100	3,083,955	445.5	16.69 92.78 59.10

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH