Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/03/2022	59.68	1,051,000	61.27	62.26	58.62	4,100	30,800	-2.4
02/03/2022	61.27	889,400	63.45	63.52	61.27	12,400	95,600	-7.8
01/03/2022	63.45	353,800	64.12	64.31	63.45	7,200	0	0.7
28/02/2022	64.12	303,600	65.18	66.10	63.65	800	12,600	-1.2
25/02/2022	65.18	459,300	64.31	65.57	63.06	3,900	8,000	-0.4
24/02/2022	64.31	869,400	65.11	66.57	61.93	2,300	147,800	-14.3
23/02/2022	65.11	513,900	63.65	65.24	64.31	32,700	77,000	-4.3
22/02/2022	63.65	734,700	62.79	64.25	62.59	13,600	111,800	-9.4
21/02/2022	62.79	557,200	62.26	64.25	62.33	11,900	211,700	-19.1
18/02/2022	62.26	300,000	62.92	63.26	61.80	2,100	51,400	-4.6
17/02/2022	62.92	240,100	62.46	64.31	62.92	2,300	20,300	-1.7
16/02/2022	62.46	399,100	61.27	63.32	61.20	8,300	2,600	0.5
15/02/2022	61.27	293,000	61.47	63.59	61.27	400	9,200	-0.8
14/02/2022	61.47	340,900	62.92	62.92	60.94	13,900	800	1.2
11/02/2022	62.92	330,700	64.25	64.25	62.92	900	800	0.0
10/02/2022	64.25	356,100	64.25	64.71	63.26	54,700	18,400	3.5
09/02/2022	64.25	445,800	62.59	65.18	60.87	48,500	3,500	4.3
08/02/2022	62.59	930,500	63.32	63.59	60.01	57,900	7,600	4.7
07/02/2022	63.32	683,300	65.57	66.90	63.26	36,500	133,700	-9.4
28/01/2022	65.57	2,128,800	68.02	68.22	63.32	20,600	49,900	-2.9
27/01/2022	68.02	1,209,200	72.00	72.00	66.96	19,000	22,400	-0.3
26/01/2022	72.00	495,300	72.86	74.12	71.53	24,900	164,000	-15.7
25/01/2022	72.86	961,800	69.75	73.52	69.55	70,900	217,800	-16.2
24/01/2022	69.75	522,400	72.79	72.79	68.89	57,400	21,700	3.8
21/01/2022	72.79	601,800	70.21	73.52	70.67	20,000	44,000	-2.6
20/01/2022	70.21	499,900	65.57	70.21	65.57	40,500	4,700	3.7
19/01/2022	65.57	518,000	65.57	66.90	64.91	167,800	16,000	15.1
18/01/2022	65.57	1,007,000	71.47	71.47	62.92	103,300	42,600	6.0
17/01/2022	71.47	280,700	70.87	72.79	70.21	32,800	17,200	1.6
14/01/2022	70.87	599,100	70.81	73.52	69.61	74,200	72,600	0.1
13/01/2022	70.81	524,000	74.18	75.11	70.28	61,200	84,800	-2.6
12/01/2022	74.18	1,169,200	70.54	74.18	68.89	109,900	2,800	11.6
11/01/2022	70.54	1,023,800	70.41	74.52	69.61	101,300	67,800	3.6
10/01/2022	70.41	987,800	75.24	76.10	70.41	48,700	55,700	-2.2
07/01/2022	75.24	514,300	75.11	76.83	73.72	128,600	92,800	4.0
06/01/2022	75.11	1,193,900	70.21	75.11	69.22	251,600	57,200	21.4
05/01/2022	70.21	1,055,500	70.21	71.93	69.28	42,700	18,200	2.6
04/01/2022	70.21	1,106,100	72.53	75.18	69.61	65,000	55,400	1.0
31/12/2021	72.53	594,000	71.20	74.71	70.54	4,700	26,700	-2.4
30/12/2021	71.20	462,900	70.21	71.40	68.82	185,900	22,800	17.3
29/12/2021	70.21	1,599,200	68.82	72.79	67.89	84,700	44,400	4.3
28/12/2021	68.82	968,100	66.10	69.61	66.63	99,600	7,700	9.4
27/12/2021	66.10	980,500	64.05	66.90	64.45	4,900	25,500	-2.0
24/12/2021	64.05	628,700	63.39	65.24	63.59	27,700	16,700	1.1
23/12/2021	63.39	1,260,300	59.94	63.59	59.21	95,700	14,800	7.4
22/12/2021	59.94	504,000	59.02	61.60	59.08	28,300	13,900	1.3
21/12/2021	59.02	612,800	58.82	59.61	57.43	575,100	677,400	-9.0
20/12/2021	58.82	724,400	60.47	60.61	58.29	4,200	15,100	-1.0
17/12/2021	60.47	600,900	60.47	61.27	57.96	60,100	17,200	4.0
16/12/2021	60.47	381,300	60.41	60.94	59.61	27,200	4,400	2.1
15/12/2021	60.41	697,700	58.49	61.86	58.49	113,400	3,600	10.0
14/12/2021	58.49	812,400	59.94	59.94	57.96	108,900	18,500	8.0
13/12/2021	59.94	991,000	59.55	61.80	59.94	247,300	44,000	18.5
10/12/2021	59.55	933,100	57.76	59.61	57.29	145,700	27,300	10.4
09/12/2021	57.76	1,692,600	53.98	57.76	53.45	59,300	72,500	-1.1
08/12/2021	53.98	1,248,900	51.00	54.31	51.00	7,500	91,100	-6.6
07/12/2021	51.00	616,100	50.34	51.47	50.34	22,600	84,900	-4.8
06/12/2021	50.34	795,600	51.00	52.26	49.68	37,000	88,300	-4.0
03/12/2021	51.00	742,300	51.60	52.66	50.34	43,000	600	3.3
02/12/2021	51.60	1,161,700	52.99	53.12	49.35	11,100	24,200	-1.0
01/12/2021	52.99	656,400	52.99	54.58	52.72	14,000	8,600	0.5
30/11/2021	52.99	1,949,300	49.54	52.99	49.74	214,900	12,900	16.1
29/11/2021	49.54	463,400	49.01	49.68	47.76	28,100	19,000	0.7
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

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 (2026-06-30)	-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