Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	49.01	699,000	49.81	49.81	48.35	3,900	13,000	-0.7
25/11/2021	49.81	783,100	48.15	50.14	49.01	13,000	20,800	-0.6
24/11/2021	48.15	543,800	45.04	48.15	46.50	0	1,700	-0.1
23/11/2021	45.04	1,031,400	45.37	46.70	45.04	170,800	100	11.9
22/11/2021	45.37	1,609,600	47.69	48.09	44.44	297,500	17,800	19.5
19/11/2021	47.69	1,108,300	49.68	49.94	47.36	8,200	10,300	-0.1
18/11/2021	49.68	937,800	50.14	50.94	49.61	25,100	22,100	0.2
17/11/2021	50.14	2,418,800	47.62	50.67	47.69	170,500	21,900	11.1
16/11/2021	47.62	802,100	48.09	48.09	46.89	600	18,000	-1.2
15/11/2021	48.09	433,000	48.82	48.82	48.02	1,200	15,500	-1.0
12/11/2021	48.82	306,000	49.21	49.54	48.42	13,400	40,500	-2.0
11/11/2021	49.21	319,600	48.68	49.35	48.42	2,300	11,800	-0.7
10/11/2021	48.68	373,500	48.55	49.08	48.35	1,800	0	0
09/11/2021	48.55	696,200	48.15	48.82	47.76	7,300	1,900	0.4
08/11/2021	48.15	657,700	48.02	48.55	47.36	16,800	200	1.2
05/11/2021	48.02	341,300	47.42	48.09	47.03	9,900	2,500	0.5
04/11/2021	47.42	380,000	47.36	47.42	46.76	4,300	3,500	0.0
03/11/2021	47.36	593,300	47.76	47.95	46.50	3,500	10,600	-0.5
02/11/2021	47.76	236,000	48.42	48.68	47.76	7,700	0	0.6
01/11/2021	48.42	607,500	47.62	48.88	47.16	1,200	1,200	-0.0
29/10/2021	47.62	585,600	47.36	48.15	47.03	3,000	23,100	-1.4
28/10/2021	47.36	162,300	47.69	47.76	47.23	0	0	0
27/10/2021	47.69	616,600	47.03	47.76	46.70	12,900	200	0.9
26/10/2021	47.03	406,500	46.63	47.09	46.10	10,800	0	0.8
25/10/2021	46.63	335,100	46.70	47.29	46.50	0	1,100	-0.1
22/10/2021	46.70	441,600	45.44	46.70	45.44	48,000	0	3.4
21/10/2021	45.44	134,900	45.70	45.70	45.17	39,800	5,900	2.3
20/10/2021	45.70	84,300	45.17	45.90	45.17	21,000	1,100	1.4
19/10/2021	45.17	132,100	45.17	45.31	44.97	1,100	100	0.1
18/10/2021	45.17	422,600	45.84	46.03	45.17	600	3,400	-0.2
15/10/2021	45.84	216,300	46.10	46.36	45.70	200	3,900	-0.3
14/10/2021	46.10	223,800	46.36	46.76	46.03	6,000	13,500	-0.5
13/10/2021	46.36	98,900	46.03	46.50	46.10	2,600	5,100	-0.2
12/10/2021	46.03	207,700	45.97	46.63	45.70	900	0	0.1
11/10/2021	45.97	356,200	46.56	46.89	45.97	2,400	5,500	-0.2
08/10/2021	46.56	180,400	46.70	47.36	46.36	900	200	0.0
07/10/2021	46.70	246,800	47.36	47.36	46.70	4,300	17,600	-0.9
06/10/2021	47.36	179,500	47.36	47.69	47.03	0	3,200	-0.2
05/10/2021	47.36	721,400	46.36	47.82	46.63	8,500	4,700	0.3
04/10/2021	46.36	546,900	44.58	46.36	44.18	6,400	2,900	0.2
01/10/2021	44.58	176,300	45.11	45.24	44.38	333,138	341,838	-0.6
30/09/2021	45.11	92,700	45.37	45.50	44.91	700	0	0.0
29/09/2021	45.37	207,300	44.64	45.70	44.18	3,100	1,200	0.1
28/09/2021	44.64	273,600	44.05	44.64	44.05	83,600	73,100	0.7
27/09/2021	44.05	197,800	45.31	45.77	44.05	100	15,800	-1.1
24/09/2021	45.31	202,900	45.17	45.57	45.04	40,000	19,000	1.4
23/09/2021	45.17	158,900	45.24	45.77	44.91	56,800	9,100	3.3
22/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2021	45.24	210,900	44.05	45.50	44.05	5,800	6,400	-0.0
21/09/2021	44.05	310,900	44.05	44.37	43.46	9,200	900	0.6
20/09/2021	44.05	339,400	44.57	45.03	44.05	51,100	600	3.5
17/09/2021	44.57	179,900	44.50	45.03	44.37	27,600	800	1.8
16/09/2021	44.50	164,000	44.37	45.03	44.37	27,300	1,700	1.8
15/09/2021	44.37	231,900	44.37	44.70	44.05	39,300	4,200	2.4
14/09/2021	44.37	314,400	44.83	45.35	44.18	46,500	13,300	2.3
13/09/2021	44.83	274,100	45.55	45.55	44.70	91,200	18,100	5.0
10/09/2021	45.55	382,900	44.83	45.61	44.83	155,000	100	10.8
09/09/2021	44.83	186,800	44.44	44.96	44.37	31,000	0	2.1
08/09/2021	44.44	301,900	45.29	45.29	44.44	44,200	20,300	1.6
07/09/2021	45.29	406,700	46.33	46.33	45.22	62,000	12,100	3.5
06/09/2021	46.33	479,900	45.68	46.66	45.35	31,600	1,000	2.2
01/09/2021	45.68	278,900	45.94	45.94	45.22	3,400	2,500	0.1
31/08/2021	45.94	789,100	45.09	46.20	45.03	170,600	10,100	11.3
30/08/2021	45.09	1,186,300	43.26	45.09	43.72	205,174	24,974	12.3
27/08/2021	43.26	547,400	42.22	43.26	41.63	8,700	900	0.5
26/08/2021	42.22	239,500	42.55	43.33	42.22	3,100	13,200	-0.7
25/08/2021	42.55	298,500	42.15	42.74	41.76	2,500	0	0.2
24/08/2021	42.15	476,500	42.42	43.33	40.78	7,300	65,400	-3.7
23/08/2021	42.42	534,600	43.59	43.59	42.42	0	11,800	-0.8
20/08/2021	43.59	1,100,600	43.92	43.92	42.15	10,800	51,900	-2.7
19/08/2021	43.92	607,400	43.59	44.05	43.13	9,600	1,000	0.6
18/08/2021	43.59	698,500	43.79	43.98	42.81	8,000	62,500	-3.6
17/08/2021	43.79	839,300	44.05	44.50	43.39	4,500	21,600	-1.1
16/08/2021	44.05	500,800	44.37	44.63	43.85	0	4,200	-0.3
13/08/2021	44.37	635,500	44.44	44.70	43.72	0	3,800	0
12/08/2021	44.44	1,293,700	43.07	44.96	42.61	26,300	4,800	1.4
11/08/2021	43.07	771,200	42.35	43.52	41.89	11,000	6,400	0.3
10/08/2021	42.35	414,100	43.00	43.13	42.22	6,800	16,900	-0.7
09/08/2021	43.00	318,200	42.68	43.59	42.09	1,900	7,600	-0.4
06/08/2021	42.68	671,300	41.50	43.59	41.24	7,400	1,800	0.4
05/08/2021	41.50	260,700	41.70	41.76	41.11	3,400	1,000	0.2
04/08/2021	41.70	300,200	42.09	42.42	41.57	4,400	500	0.3
03/08/2021	42.09	636,300	40.91	42.09	40.59	8,100	1,900	0.4
02/08/2021	40.91	341,900	41.11	41.11	40.39	13,300	0	0.8
30/07/2021	41.11	1,017,100	38.83	41.11	39.02	12,900	11,400	0.1
29/07/2021	38.83	118,100	38.70	39.09	38.50	500	100	0.0
28/07/2021	38.70	126,000	38.89	38.96	38.37	800	9,500	-0.5
27/07/2021	38.89	115,600	38.83	39.15	38.43	4,500	1,200	0.2
26/07/2021	38.83	78,300	39.15	39.15	38.50	2,200	1,900	0.0
23/07/2021	39.15	194,400	39.28	39.41	38.30	300	35,100	-2.1
22/07/2021	39.28	259,100	38.89	39.54	38.89	16,100	52,400	-2.2
21/07/2021	38.89	127,600	39.02	39.02	38.24	5,900	33,500	-1.6
20/07/2021	39.02	135,300	38.83	39.02	37.98	1,100	1,100	0.0
19/07/2021	38.83	264,900	39.28	39.28	38.04	0	300	-0.0
16/07/2021	39.28	95,800	39.48	39.94	39.02	0	19,500	-1.2
15/07/2021	39.48	254,300	38.89	39.67	38.70	1,000	87,500	-5.2
14/07/2021	38.89	188,000	39.81	40.13	38.89	100	500	-0.0
13/07/2021	39.81	160,100	40.46	40.46	39.48	100	400	-0.0
12/07/2021	40.46	435,400	41.63	41.63	39.15	1,400	3,200	-0.1
09/07/2021	41.63	562,500	41.04	42.15	40.98	200	400	-0.0
08/07/2021	41.04	395,900	39.81	41.44	39.81	300	2,800	-0.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	6	7.50%	18,801,900	593,693	35.0	74.86 87.20 86.80
2 tháng (2026-03-02)	2.19	2.61%	37,578,300	612,193	37.1	71.62 87.20 86.80
3 tháng (2026-01-29)	13.71	18.97%	52,801,800	511,693	30.9	71.62 87.20 86.80
6 tháng (2025-10-31)	-6.78	-7.31%	98,354,700	588,293	38.6	68.95 92.78 86.80
12 tháng (2025-05-05)	13.39	18.44%	249,630,800	742,353	156.9	66.42 92.78 86.80
24 tháng (2024-05-09)	25.86	42.99%	512,406,400	4,573,470	419.3	52.11 92.78 86.80
36 tháng (2023-05-15)	44.14	105.44%	848,266,700	1,415,167	207.9	38.75 92.78 86.80
60 tháng (2021-05-25)	48.15	127.23%	1,137,957,300	4,642,975	392.5	16.69 92.78 86.80

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH