Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	57.56	1,161,700	59.11	59.26	55.05	11,100	24,200	-1.0
01/12/2021	59.11	656,400	59.11	60.88	58.82	14,000	8,600	0.5
30/11/2021	59.11	1,949,300	55.27	59.11	55.49	214,900	12,900	16.1
29/11/2021	55.27	463,400	54.68	55.42	53.27	28,100	19,000	0.7
26/11/2021	54.68	699,000	55.56	55.56	53.94	3,900	13,000	-0.7
25/11/2021	55.56	783,100	53.72	55.93	54.68	13,000	20,800	-0.6
24/11/2021	53.72	543,800	50.24	53.72	51.87	0	1,700	-0.1
23/11/2021	50.24	1,031,400	50.61	52.09	50.24	170,800	100	11.9
22/11/2021	50.61	1,609,600	53.20	53.64	49.58	297,500	17,800	19.5
19/11/2021	53.20	1,108,300	55.42	55.71	52.83	8,200	10,300	-0.1
18/11/2021	55.42	937,800	55.93	56.82	55.34	25,100	22,100	0.2
17/11/2021	55.93	2,418,800	53.13	56.53	53.20	170,500	21,900	11.1
16/11/2021	53.13	802,100	53.64	53.64	52.31	600	18,000	-1.2
15/11/2021	53.64	433,000	54.46	54.46	53.57	1,200	15,500	-1.0
12/11/2021	54.46	306,000	54.90	55.27	54.01	13,400	40,500	-2.0
11/11/2021	54.90	319,600	54.31	55.05	54.01	2,300	11,800	-0.7
10/11/2021	54.31	373,500	54.16	54.75	53.94	1,800	0	0
09/11/2021	54.16	696,200	53.72	54.46	53.27	7,300	1,900	0.4
08/11/2021	53.72	657,700	53.57	54.16	52.83	16,800	200	1.2
05/11/2021	53.57	341,300	52.90	53.64	52.46	9,900	2,500	0.5
04/11/2021	52.90	380,000	52.83	52.90	52.17	4,300	3,500	0.0
03/11/2021	52.83	593,300	53.27	53.50	51.87	3,500	10,600	-0.5
02/11/2021	53.27	236,000	54.01	54.31	53.27	7,700	0	0.6
01/11/2021	54.01	607,500	53.13	54.53	52.61	1,200	1,200	-0.0
29/10/2021	53.13	585,600	52.83	53.72	52.46	3,000	23,100	-1.4
28/10/2021	52.83	162,300	53.20	53.27	52.68	0	0	0
27/10/2021	53.20	616,600	52.46	53.27	52.09	12,900	200	0.9
26/10/2021	52.46	406,500	52.02	52.54	51.43	10,800	0	0.8
25/10/2021	52.02	335,100	52.09	52.76	51.87	0	1,100	-0.1
22/10/2021	52.09	441,600	50.69	52.09	50.69	48,000	0	3.4
21/10/2021	50.69	134,900	50.98	50.98	50.39	39,800	5,900	2.3
20/10/2021	50.98	84,300	50.39	51.21	50.39	21,000	1,100	1.4
19/10/2021	50.39	132,100	50.39	50.54	50.17	1,100	100	0.1
18/10/2021	50.39	422,600	51.13	51.35	50.39	600	3,400	-0.2
15/10/2021	51.13	216,300	51.43	51.72	50.98	200	3,900	-0.3
14/10/2021	51.43	223,800	51.72	52.17	51.35	6,000	13,500	-0.5
13/10/2021	51.72	98,900	51.35	51.87	51.43	2,600	5,100	-0.2
12/10/2021	51.35	207,700	51.28	52.02	50.98	900	0	0.1
11/10/2021	51.28	356,200	51.94	52.31	51.28	2,400	5,500	-0.2
08/10/2021	51.94	180,400	52.09	52.83	51.72	900	200	0.0
07/10/2021	52.09	246,800	52.83	52.83	52.09	4,300	17,600	-0.9
06/10/2021	52.83	179,500	52.83	53.20	52.46	0	3,200	-0.2
05/10/2021	52.83	721,400	51.72	53.35	52.02	8,500	4,700	0.3
04/10/2021	51.72	546,900	49.73	51.72	49.28	6,400	2,900	0.2
01/10/2021	49.73	176,300	50.32	50.47	49.51	333,138	341,838	-0.6
30/09/2021	50.32	92,700	50.61	50.76	50.10	700	0	0.0
29/09/2021	50.61	207,300	49.80	50.98	49.28	3,100	1,200	0.1
28/09/2021	49.80	273,600	49.14	49.80	49.14	83,600	73,100	0.7
27/09/2021	49.14	197,800	50.54	51.06	49.14	100	15,800	-1.1
24/09/2021	50.54	202,900	50.39	50.84	50.24	40,000	19,000	1.4
23/09/2021	50.39	158,900	50.47	51.06	50.10	56,800	9,100	3.3
22/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2021	50.47	210,900	49.14	50.76	49.14	5,800	6,400	-0.0
21/09/2021	49.14	310,900	49.14	49.50	48.48	9,200	900	0.6
20/09/2021	49.14	339,400	49.72	50.23	49.14	51,100	600	3.5
17/09/2021	49.72	179,900	49.65	50.23	49.50	27,600	800	1.8
16/09/2021	49.65	164,000	49.50	50.23	49.50	27,300	1,700	1.8
15/09/2021	49.50	231,900	49.50	49.86	49.14	39,300	4,200	2.4
14/09/2021	49.50	314,400	50.01	50.59	49.28	46,500	13,300	2.3
13/09/2021	50.01	274,100	50.81	50.81	49.86	91,200	18,100	5.0
10/09/2021	50.81	382,900	50.01	50.88	50.01	155,000	100	10.8
09/09/2021	50.01	186,800	49.57	50.16	49.50	31,000	0	2.1
08/09/2021	49.57	301,900	50.52	50.52	49.57	44,200	20,300	1.6
07/09/2021	50.52	406,700	51.68	51.68	50.45	62,000	12,100	3.5
06/09/2021	51.68	479,900	50.96	52.05	50.59	31,600	1,000	2.2
01/09/2021	50.96	278,900	51.25	51.25	50.45	3,400	2,500	0.1
31/08/2021	51.25	789,100	50.30	51.54	50.23	170,600	10,100	11.3
30/08/2021	50.30	1,186,300	48.26	50.30	48.77	205,174	24,974	12.3
27/08/2021	48.26	547,400	47.10	48.26	46.44	8,700	900	0.5
26/08/2021	47.10	239,500	47.46	48.34	47.10	3,100	13,200	-0.7
25/08/2021	47.46	298,500	47.02	47.68	46.59	2,500	0	0.2
24/08/2021	47.02	476,500	47.32	48.34	45.50	7,300	65,400	-3.7
23/08/2021	47.32	534,600	48.63	48.63	47.32	0	11,800	-0.8
20/08/2021	48.63	1,100,600	48.99	48.99	47.02	10,800	51,900	-2.7
19/08/2021	48.99	607,400	48.63	49.14	48.12	9,600	1,000	0.6
18/08/2021	48.63	698,500	48.84	49.06	47.75	8,000	62,500	-3.6
17/08/2021	48.84	839,300	49.14	49.65	48.41	4,500	21,600	-1.1
16/08/2021	49.14	500,800	49.50	49.79	48.92	0	4,200	-0.3
13/08/2021	49.50	635,500	49.57	49.86	48.77	0	3,800	0
12/08/2021	49.57	1,293,700	48.04	50.16	47.53	26,300	4,800	1.4
11/08/2021	48.04	771,200	47.24	48.55	46.73	11,000	6,400	0.3
10/08/2021	47.24	414,100	47.97	48.12	47.10	6,800	16,900	-0.7
09/08/2021	47.97	318,200	47.61	48.63	46.95	1,900	7,600	-0.4
06/08/2021	47.61	671,300	46.30	48.63	46.01	7,400	1,800	0.4
05/08/2021	46.30	260,700	46.52	46.59	45.86	3,400	1,000	0.2
04/08/2021	46.52	300,200	46.95	47.32	46.37	4,400	500	0.3
03/08/2021	46.95	636,300	45.64	46.95	45.28	8,100	1,900	0.4
02/08/2021	45.64	341,900	45.86	45.86	45.06	13,300	0	0.8
30/07/2021	45.86	1,017,100	43.31	45.86	43.53	12,900	11,400	0.1
29/07/2021	43.31	118,100	43.17	43.60	42.95	500	100	0.0
28/07/2021	43.17	126,000	43.39	43.46	42.80	800	9,500	-0.5
27/07/2021	43.39	115,600	43.31	43.68	42.88	4,500	1,200	0.2
26/07/2021	43.31	78,300	43.68	43.68	42.95	2,200	1,900	0.0
23/07/2021	43.68	194,400	43.82	43.97	42.73	300	35,100	-2.1
22/07/2021	43.82	259,100	43.39	44.11	43.39	16,100	52,400	-2.2
21/07/2021	43.39	127,600	43.53	43.53	42.66	5,900	33,500	-1.6
20/07/2021	43.53	135,300	43.31	43.53	42.37	1,100	1,100	0.0
19/07/2021	43.31	264,900	43.82	43.82	42.44	0	300	-0.0
16/07/2021	43.82	95,800	44.04	44.55	43.53	0	19,500	-1.2
15/07/2021	44.04	254,300	43.39	44.26	43.17	1,000	87,500	-5.2
14/07/2021	43.39	188,000	44.40	44.77	43.39	100	500	-0.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-12.70	-13.12%	15,859,700	22,900	1.6	83.90 96.80 84.50
2 tháng (2025-10-06)	1	1.20%	53,155,900	980,100	86.5	79 103.50 84.50
3 tháng (2025-09-08)	9.10	12.13%	69,565,900	2,238,400	189.3	75 103.50 84.50
6 tháng (2025-06-09)	4.80	6.05%	143,308,900	419,694	49.9	74.10 103.50 84.50
12 tháng (2024-12-10)	16.81	24.99%	296,968,100	-5,746	97.3	64.30 103.50 84.50
24 tháng (2023-12-18)	21.44	34.22%	600,073,200	4,380,833	412.7	58.13 103.50 84.50
36 tháng (2022-12-21)	59.35	239.76%	812,640,900	439,406	146.3	24.05 103.50 84.50
60 tháng (2020-12-31)	27.54	48.69%	1,142,855,950	2,965,442	278.2	18.62 103.50 84.50

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH