Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	93.12	59,520	92.92	93.74	92.45	300	7,470	-1.0
19/02/2019	92.92	141,990	94.82	94.96	92.92	1,550	19,110	-2.4
18/02/2019	94.82	55,960	94.75	95.57	94.75	2,120	400	0.2
15/02/2019	94.75	101,750	93.26	95.16	93.53	6,260	2,410	0.5
14/02/2019	93.26	207,410	90.95	93.53	91.56	27,360	66,160	-5.2
13/02/2019	90.95	153,870	91.43	92.17	90.68	12,650	90,430	-10.5
12/02/2019	91.43	82,210	91.90	92.79	91.02	1,330	42,290	-5.5
11/02/2019	91.90	40,590	89.93	91.90	89.93	17,180	5,000	1.6
01/02/2019	89.93	90,810	91.56	91.70	89.93	3,550	10,000	-0.9
31/01/2019	91.56	34,920	91.36	92.04	90.34	2,570	100	0.3
30/01/2019	91.36	63,770	92.58	92.58	90.34	1,920	90	0.2
29/01/2019	92.58	32,410	92.99	93.67	91.70	2,460	4,140	-0.2
28/01/2019	92.99	69,770	89.32	93.06	90.34	44,900	71,050	-3.5
25/01/2019	89.32	290,530	89.32	91.02	88.64	110	193,270	-25.4
24/01/2019	89.32	213,090	93.12	94.42	88.91	8,860	136,190	-17.1
23/01/2019	93.12	157,950	97.13	97.13	93.12	6,460	106,930	-14.0
22/01/2019	97.13	143,900	101.48	101.62	97.13	600	39,000	-5.6
21/01/2019	101.48	35,980	100.46	101.75	100.46	288,810	15,000	38.2
18/01/2019	100.46	37,110	100.66	102.02	99.85	4,230	10,230	-0.9
17/01/2019	100.66	47,900	101.34	102.16	100.66	630	680	-0.0
16/01/2019	101.34	96,130	104.94	105.76	101.34	50	19,670	-3.0
15/01/2019	104.94	69,370	105.96	106.17	104.94	320	1,120	-0.1
14/01/2019	105.96	37,180	107.66	108.34	105.96	20	0	0.0
11/01/2019	107.66	44,820	108.68	109.56	107.66	310	8,000	-1.2
10/01/2019	108.68	121,380	108.68	110.04	107.32	488,400	61,300	65.1
09/01/2019	108.68	180,320	108.61	110.04	107.32	200,000	4,960	31.4
08/01/2019	108.61	28,020	108.68	108.82	107.46	360	3,000	-0.4
07/01/2019	108.68	138,860	108.34	108.68	107.59	428,400	332,000	15.4
04/01/2019	108.34	84,680	108.34	108.34	105.96	45,000	16,100	4.6
03/01/2019	108.34	235,330	108.68	108.68	107.32	227,160	0	36.2
02/01/2019	108.68	141,770	108.68	108.68	107.32	230,540	102,270	20.5
28/12/2018	108.68	398,730	108.82	109.36	107.73	350,100	10,320	54.4
27/12/2018	108.82	528,550	107.32	109.09	107.32	442,000	65,900	60.1
26/12/2018	107.32	599,010	107.05	107.32	106.30	277,920	20,640	40.5
25/12/2018	107.05	421,850	108.14	108.14	105.96	150	10,880	-1.7
24/12/2018	108.14	658,160	107.66	108.41	107.66	275,170	5,310	43.0
21/12/2018	107.66	575,190	107.32	107.93	106.78	271,250	105,740	26.2
20/12/2018	107.32	281,280	106.98	108.00	106.30	30,370	200	4.8
19/12/2018	106.98	242,460	109.02	109.36	106.64	6,010	55,300	-7.8
18/12/2018	109.02	469,010	108.75	109.22	107.39	269,190	23,750	39.3
17/12/2018	108.75	240,920	109.70	109.70	108.54	26,500	21,000	0.9
14/12/2018	109.70	711,220	108.27	110.04	108.34	19,240	56,211	-6.0
13/12/2018	108.27	416,100	106.51	108.68	106.51	4,420	96,235	-14.5
12/12/2018	106.51	143,600	106.37	107.66	105.96	62,250	67,550	-0.8
11/12/2018	106.37	56,680	105.28	106.57	105.28	4,170	40,770	-5.7
10/12/2018	105.28	130,120	107.66	107.66	105.28	16,070	58,940	-6.7
07/12/2018	107.66	120,190	106.64	107.93	105.96	30,520	21,500	1.4
06/12/2018	106.64	42,350	106.64	106.64	105.62	0	17,000	-2.7
05/12/2018	106.64	88,330	106.64	106.64	105.62	250	44,850	-7.0
04/12/2018	106.64	70,780	108.00	108.34	106.57	43,730	400	6.8
03/12/2018	108.00	125,680	105.62	108.00	105.08	20,040	3,800	2.5
30/11/2018	105.62	20,730	106.64	106.64	104.67	640	0	0.1
29/11/2018	106.64	53,610	106.85	107.59	105.96	15,960	10,600	0.8
28/11/2018	106.85	80,420	105.28	107.32	105.28	65,830	63,850	0.3
27/11/2018	105.28	190,240	102.23	106.03	104.60	810	88,400	-13.6
26/11/2018	102.23	55,340	103.04	103.04	99.85	210	22,100	-3.2
23/11/2018	103.04	22,320	104.26	104.26	102.91	0	0	0
22/11/2018	104.26	18,320	104.26	105.15	103.79	0	250	-0.0
21/11/2018	104.26	254,590	102.57	104.26	101.89	2,870	150,000	-22.4
20/11/2018	102.57	150,980	101.89	102.57	101.55	2,890	107,660	-15.7
19/11/2018	101.89	65,950	100.46	102.57	100.53	11,210	8,020	0.5
16/11/2018	100.46	67,630	98.83	100.46	98.76	0	3,320	-0.5
15/11/2018	98.83	82,760	99.17	100.46	98.83	130	0	0.0
14/11/2018	99.17	47,960	98.49	100.66	98.49	2,110	5,670	-0.5
13/11/2018	98.49	59,500	100.32	100.32	96.79	0	0	0
12/11/2018	100.32	20,690	101.82	101.82	99.17	440	0	0.1
09/11/2018	101.82	40,270	103.25	103.25	101.68	800	550	0.0
08/11/2018	103.25	32,920	103.25	103.38	102.57	7,770	16,300	-1.3
07/11/2018	103.25	76,160	103.25	103.45	102.02	23,560	21,930	0.2
06/11/2018	103.25	59,490	102.70	103.59	101.95	3,700	3,800	-0.0
05/11/2018	102.70	55,960	102.91	103.11	101.89	20,220	1,010	2.9
02/11/2018	102.91	92,460	99.85	103.52	99.24	3,500	12,230	-1.3
01/11/2018	99.85	65,150	98.90	99.99	98.83	930	480	0.1
31/10/2018	98.90	99,370	95.09	98.90	96.45	10,500	60	1.5
30/10/2018	95.09	82,480	94.48	97.00	94.08	8,720	4,030	0.7
29/10/2018	94.48	73,120	96.45	96.45	94.48	30,400	1,170	4.1
26/10/2018	96.45	93,570	97.81	99.85	95.09	30,280	11,860	2.7
25/10/2018	97.81	42,890	98.49	98.49	95.09	4,300	1,350	0.4
24/10/2018	98.49	54,090	99.85	100.53	98.49	7,700	1,500	0.9
23/10/2018	99.85	139,680	103.18	103.18	99.10	15,470	4,970	1.6
22/10/2018	103.18	80,970	104.94	105.96	103.18	27,420	640	4.1
19/10/2018	104.94	105,390	105.96	105.96	104.60	36,950	1,000	5.6
18/10/2018	105.96	80,400	106.98	108.00	105.96	44,570	0	7.0
17/10/2018	106.98	30,400	106.78	108.00	106.98	9,210	10	1.5
16/10/2018	106.78	39,210	105.96	107.05	105.62	10,930	150	1.7
15/10/2018	105.96	124,210	106.03	108.68	104.60	39,440	50	6.2
12/10/2018	106.03	221,700	106.30	107.32	104.81	11,650	220	1.8
11/10/2018	106.30	330,540	112.62	112.62	105.28	12,490	34,770	-3.5
10/10/2018	112.62	56,850	112.62	113.09	112.14	340	1,900	-0.3
09/10/2018	112.62	47,380	112.82	113.84	112.62	50	0	0.0
08/10/2018	112.82	166,210	112.75	114.45	112.08	76,380	1,410	12.5
05/10/2018	112.75	296,250	111.94	114.25	111.94	27,010	90	4.5
04/10/2018	111.94	64,060	111.06	112.08	111.06	7,100	2,690	0.7
03/10/2018	111.06	105,570	111.06	111.87	110.72	50	8,250	-1.3
02/10/2018	111.06	146,240	111.94	112.48	111.06	17,790	6,050	1.9
01/10/2018	111.94	181,810	112.75	113.23	111.53	0	0	0
28/09/2018	112.75	107,840	114.32	114.79	112.75	2,430	0	0.4
27/09/2018	114.32	183,680	112.75	114.59	112.14	52,400	1,100	8.6
26/09/2018	112.75	203,380	114.11	114.39	112.75	37,000	0	6.2
25/09/2018	114.11	124,980	115.34	115.47	113.71	770	20	0.1

Page:
<<
17
18
19
>>

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