Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2021	39.81	300,900	39.81	40.07	38.57	4,000	2,000	0.1
06/07/2021	39.81	289,300	40.98	40.98	39.81	300	3,700	-0.2
05/07/2021	40.98	393,100	42.09	42.09	40.52	300	1,500	-0.1
02/07/2021	42.09	267,000	42.28	42.74	41.76	300	1,300	-0.1
01/07/2021	42.28	250,700	42.22	42.42	41.89	100	10,800	-0.7
30/06/2021	42.22	160,300	42.35	42.87	42.15	2,500	100	0.2
29/06/2021	42.35	340,600	43.07	43.20	42.22	10,300	14,500	-0.3
28/06/2021	43.07	488,000	42.68	43.07	42.42	54,000	4,200	3.3
25/06/2021	42.68	294,800	42.74	42.81	42.09	700	5,400	-0.3
24/06/2021	42.74	368,000	42.68	43.52	42.48	56,800	56,400	0.0
23/06/2021	42.68	961,300	40.91	43.33	41.11	4,300	16,100	-0.8
22/06/2021	40.91	310,900	40.85	41.44	40.85	4,600	7,000	-0.2
21/06/2021	40.85	432,000	40.78	41.50	40.72	2,800	5,400	-0.2
18/06/2021	40.78	241,900	40.78	41.11	40.46	2,400	300	0.1
17/06/2021	40.78	147,000	41.04	41.04	40.52	6,300	100	0.4
16/06/2021	41.04	494,300	41.04	41.31	39.87	3,900	6,200	-0.1
15/06/2021	41.04	208,800	41.11	41.57	40.85	8,900	4,500	0.3
14/06/2021	41.11	600,100	40.98	42.09	40.98	5,800	100	0.4
11/06/2021	40.98	490,200	40.33	41.37	40.65	8,500	0	0.5
10/06/2021	40.33	159,500	40.33	40.46	39.87	100	3,800	-0.2
09/06/2021	40.33	309,100	40.20	40.72	39.35	6,900	15,800	-0.5
08/06/2021	40.20	680,200	40.00	41.04	39.94	2,100	29,200	-1.7
07/06/2021	40.00	303,500	40.52	40.59	39.81	5,300	100	0.3
04/06/2021	40.52	668,400	41.04	41.11	39.81	100	266,100	-16.4
03/06/2021	41.04	490,200	40.26	41.37	40.26	20,200	22,100	-0.1
02/06/2021	40.26	690,600	40.00	40.46	39.22	400	173,600	-10.6
01/06/2021	40.00	421,700	40.46	40.91	39.87	2,100	36,700	-2.1
31/05/2021	40.46	747,600	38.57	40.46	38.17	200	22,100	-1.3
28/05/2021	38.57	546,900	37.78	38.83	37.26	6,700	28,600	-1.3
27/05/2021	37.78	729,700	37.85	38.70	37.33	700	2,300	-0.1
26/05/2021	37.85	606,300	37.85	37.91	37.06	1,900	12,300	-0.6
25/05/2021	37.85	670,700	37.19	38.30	37.19	17,300	3,200	0.8
24/05/2021	37.19	609,300	35.11	37.39	34.72	57,100	7,200	2.8
21/05/2021	35.11	355,900	34.45	35.82	33.93	12,900	200	0.7
20/05/2021	34.45	674,400	35.43	35.89	33.93	6,200	3,000	0.2
19/05/2021	35.43	361,300	35.56	36.54	35.43	3,900	300	0.2
18/05/2021	35.56	610,100	36.54	36.61	35.17	9,000	57,600	-2.7
17/05/2021	36.54	373,100	37.19	37.78	36.54	9,800	35,900	-1.5
14/05/2021	37.19	417,700	37.65	38.11	37.19	3,000	7,100	-0.2
13/05/2021	37.65	425,400	38.96	38.96	37.65	2,500	60,000	-3.4
12/05/2021	38.96	294,300	38.63	39.02	38.24	17,000	600	1.0
11/05/2021	38.63	484,900	37.39	39.22	37.78	21,000	135,100	-6.8
10/05/2021	37.39	678,500	38.24	38.24	36.87	23,800	3,600	1.2
07/05/2021	38.24	701,700	40.78	40.78	38.24	3,800	3,100	0.0
06/05/2021	40.78	316,400	40.85	41.18	40.72	78,300	47,100	1.9
05/05/2021	40.85	509,000	40.59	41.24	40.59	27,600	110,400	-5.2
04/05/2021	40.59	375,400	41.89	41.89	40.46	3,300	34,000	-1.9
29/04/2021	41.89	574,800	41.44	41.89	41.24	100	6,200	-0.4
28/04/2021	41.44	333,100	40.78	41.70	40.33	2,200	1,500	0.0
27/04/2021	40.78	483,400	41.83	41.96	40.72	7,200	0	0.5
26/04/2021	41.83	469,300	44.05	44.05	41.83	8,300	3,900	0.3
23/04/2021	44.05	442,600	43.39	44.31	43.26	2,800	0	0.2
22/04/2021	43.39	478,400	45.16	45.16	43.39	3,700	1,000	0.2
20/04/2021	45.16	549,500	44.44	45.68	44.57	9,100	300	0.6
19/04/2021	44.44	501,600	44.31	45.09	44.24	4,500	44,700	-2.7
16/04/2021	44.31	581,700	45.35	45.35	44.18	24,500	800	1.6
15/04/2021	45.35	557,100	45.68	45.81	44.63	76,100	95,200	-1.3
14/04/2021	45.68	714,500	44.89	46.33	44.44	7,400	117,200	-7.6
13/04/2021	44.89	1,091,200	46.13	46.27	44.50	4,200	3,000	0.1
12/04/2021	46.13	1,552,100	46.79	46.92	45.48	4,500	52,100	-3.3
09/04/2021	46.79	423,100	47.11	47.11	46.79	3,600	14,900	-0.8
08/04/2021	47.11	507,700	47.64	47.70	46.92	900	7,900	-0.5
07/04/2021	47.64	556,200	46.98	47.96	46.66	2,200	300	0.1
06/04/2021	46.98	870,800	47.18	47.24	46.66	1,000	12,600	-0.8
05/04/2021	47.18	999,400	48.03	48.29	46.98	7,400	44,100	-2.7
02/04/2021	48.03	581,300	48.22	48.61	47.96	6,500	0	0.5
01/04/2021	48.22	579,000	47.57	48.48	47.31	37,700	500	2.7
31/03/2021	47.57	402,100	48.09	48.61	47.51	1,900	27,900	-1.9
30/03/2021	48.09	483,800	47.96	48.81	47.64	4,600	23,500	-1.4
29/03/2021	47.96	559,000	46.40	47.96	46.59	2,000	19,800	-1.3
26/03/2021	46.40	889,200	47.70	47.96	46.33	2,600	21,900	-1.4

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3	-4.02%	18,265,300	-2,460,635	0	70 77.70 70.80
2 tháng (2026-04-13)	-7.35	-9.31%	41,969,400	-4,488,530	0	70 87.20 70.80
3 tháng (2026-03-16)	-7.26	-9.20%	58,912,700	-3,781,355	42.2	70 87.20 70.80
6 tháng (2025-12-15)	0.13	0.18%	103,942,800	-3,980,155	28.7	68.95 87.20 70.80
12 tháng (2025-06-17)	-2.09	-2.83%	245,170,500	-3,648,261	71.6	66.42 92.78 70.80
24 tháng (2024-06-24)	7.13	11.06%	493,278,700	-1,357,692	307.0	52.11 92.78 70.80
36 tháng (2023-06-28)	25.70	55.99%	861,067,000	-3,336,181	188.9	38.75 92.78 70.80
60 tháng (2021-07-08)	30.56	74.44%	1,155,557,400	694,527	423.9	16.69 92.78 70.80

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH