Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	83.50	1,059,700	85.20	85.50	83.50	56,800	6,600	4.3
14/07/2025	84.90	1,380,900	83.60	85	82.50	74,000	72,200	0.1
11/07/2025	83.40	1,336,800	84.40	84.90	83.40	3,260	89,634	0
10/07/2025	84.30	1,158,200	86	86	84.30	3,800	66,602	0
09/07/2025	85.10	1,351,300	86.50	86.80	84.90	72,400	57,430	0
08/07/2025	85.70	1,561,500	84.50	86.20	84	56,700	7,100	4.2
07/07/2025	84	1,142,000	85	85.70	84	48,000	20,400	2.3
04/07/2025	84.20	861,400	84	84.20	82.80	86,300	51,200	2.9
03/07/2025	83.20	1,450,500	84	85.20	82.20	149,600	234,700	-7.2
02/07/2025	84.30	893,900	84.70	84.70	83.70	2,200	30,800	-2.4
01/07/2025	84.80	1,050,000	86	86.80	84.50	7,500	53,300	-3.9
30/06/2025	85.50	1,584,100	84.80	86.90	84.30	243,500	7,100	20.3
27/06/2025	84	715,700	84.40	84.90	83.80	48,500	5,500	3.6
26/06/2025	83.90	714,700	83	84	82.50	37,600	136,400	-8.2
25/06/2025	83	1,040,500	83.50	85.20	82.80	10,200	52,400	-3.6
24/06/2025	82.80	902,200	84	84.40	82.80	1,000	11,900	-0.9
23/06/2025	83.20	1,112,100	82.60	84.50	82.10	2,000	45,600	-3.7
20/06/2025	83.50	1,260,100	85	85.60	83.50	3,000	26,600	-2.0
19/06/2025	85	835,800	86.20	86.20	84.70	900	105,800	-8.9
18/06/2025	86	3,873,300	82.60	86	82.30	286,800	103,200	15.6
17/06/2025	82.20	1,083,700	82.80	82.80	81.70	17,500	30,900	-1.1
16/06/2025	82	973,200	80	82	79.90	37,000	34,800	0.2
13/06/2025	80.20	1,260,600	81	81	79.10	174,400	2,400	13.8
12/06/2025	81.10	1,015,300	81.40	82.40	80.90	31,600	55,900	-2.0
11/06/2025	80.80	805,300	79.90	81.50	79	34,400	64,500	-2.4
10/06/2025	79	638,200	79.20	80.40	79	300	30,000	-2.4
09/06/2025	79.30	763,500	80.50	81	79	3,900	400	0.3
06/06/2025	80.30	695,000	82.40	82.40	80.30	100	46,600	-3.8
05/06/2025	81.60	1,399,300	81.40	83.70	81.40	123,100	400	10.2
04/06/2025	81.30	805,300	81.30	82.30	80.80	100,000	10,700	7.3
03/06/2025	81.30	831,700	81	81.60	80.10	127,600	1,900	10.2
02/06/2025	79.90	519,000	79.30	80.70	78.60	12,100	1,600	0.8
30/05/2025	79.30	1,719,000	82.30	82.30	79.10	700	190,100	-15.2
29/05/2025	82.30	1,118,500	83	83.50	82.10	100,000	60,900	3.2
28/05/2025	82.60	1,332,400	83	83.40	82	261,800	84,600	14.6
27/05/2025	83.60	2,708,700	81.50	84.40	80.40	634,300	105,200	43.4
26/05/2025	79.80	1,324,900	80.90	80.90	78.10	216,500	80,300	10.9
23/05/2025	78.20	710,100	79.20	79.50	78.10	1,000	1,500	-0.0
22/05/2025	78.20	1,186,100	78	80	78	2,707	270,200	0
21/05/2025	78.80	3,732,400	81.50	81.50	78	54,300	56,200	-0.1
20/05/2025	81.70	641,300	82	82.50	81.30	11,300	56,400	-3.7
19/05/2025	81.20	1,105,500	82.50	83.30	81.20	163,400	20,801	0
16/05/2025	81	1,611,200	82.90	83.40	81	12,300	311,100	0
15/05/2025	82.40	1,486,700	81.20	82.70	80.20	27,100	186,900	0
14/05/2025	81	1,059,100	82.10	82.40	80.70	4,200	267,940	0
13/05/2025	82	1,442,300	79.50	82	78.90	155,800	17,700	0
12/05/2025	78.60	568,700	79	79.10	78.20	24,100	4,100	0
09/05/2025	78.50	668,500	78.50	79.80	78.40	17,400	11,500	0
08/05/2025	78.20	935,500	77.90	79.90	77.90	5,700	305,800	0
07/05/2025	78.40	827,900	79.30	80.10	78.30	5,800	161,500	0
06/05/2025	80.10	613,600	81	81.20	80	10,000	200	0
05/05/2025	81	1,625,200	79.70	81	77.70	59,000	42,300	0
29/04/2025	80.90	558,400	83	83.10	80.90	30,300	200	2.5
28/04/2025	82.60	601,300	82.60	83.50	82.20	0	200	-0.0
25/04/2025	84.10	1,532,200	82.50	84.90	80.70	61,400	75,333	-1.1
24/04/2025	81.50	1,748,500	79.50	81.70	79.40	400	41,847	-3.3
23/04/2025	79.40	994,500	77.80	79.80	77.70	2,000	2,300	-0.0
22/04/2025	77.20	2,675,300	77.50	78.80	72.40	7,700	61,400	-4.0
21/04/2025	77.80	1,353,300	76.50	78	76.10	162,400	400	12.5
18/04/2025	76.40	986,500	78.20	78.70	76.40	1,902	2,001	-0.0
17/04/2025	77.80	911,700	75.70	78.20	75.70	119,200	7,600	8.6
16/04/2025	76.60	1,476,000	77.60	77.90	76.40	3,187	162,500	-12.2
15/04/2025	77.60	2,293,400	73.80	77.60	72.50	0	1,797	-0.1
14/04/2025	74.20	1,534,300	74.50	74.50	72.80	23,101	96,500	-5.4
11/04/2025	73.50	3,184,600	72.50	73.60	68.50	216,849	25,800	13.6
10/04/2025	68.80	222,500	68.80	68.80	68.80	0	0	0
09/04/2025	64.30	2,401,600	64.30	69.20	64.30	223,700	22,980	13.0
08/04/2025	69.10	1,000,000	73	74	69.10	2,896	9,100	-0.4
04/04/2025	74.30	4,033,800	74.30	76.30	74.30	10,763	225,566	-16.0
03/04/2025	79.80	1,642,300	79.80	82.30	79.80	16,400	223,700	-16.6
02/04/2025	85.80	706,000	85.80	86.80	85.40	38,215	2,900	3.0
01/04/2025	85.50	487,200	85.60	86	84.50	75,122	9,400	5.6
31/03/2025	85	1,472,300	83.50	85	83	22,900	16,800	0.5
28/03/2025	84.60	1,018,600	87.50	87.50	84.60	22,583	37,600	-1.3
27/03/2025	86.80	1,083,300	86.70	88.30	86.70	17,593	77,200	-5.3
26/03/2025	86.50	939,600	86.20	87.30	85.70	680	22,900	-1.9
25/03/2025	86.20	720,900	86.30	87.80	86.20	0	0	0
24/03/2025	86.20	672,900	87.60	87.60	85.80	47,901	17,600	2.6
21/03/2025	87	1,017,800	86.90	87.90	86.40	0	0	0
20/03/2025	86.90	1,822,300	84.90	87.30	83.70	245,000	100,200	12.4
19/03/2025	84.20	1,366,800	83.20	86	83.20	45,300	47,940	-0.2
18/03/2025	83.20	902,600	84.80	84.80	83	90,100	95,000	-0.4
17/03/2025	84	2,174,600	82.50	85.40	81.90	400	181,000	-15.1
14/03/2025	83	1,729,400	84.80	86.10	83	21,600	130,800	-9.1
13/03/2025	84.90	3,616,900	89.60	90.40	84.60	29,300	228,700	-17.2
12/03/2025	89	3,312,800	92	92	89	26,371	400	2.4
11/03/2025	91.50	1,567,500	90	93	89.90	8,600	10,500	-0.2
10/03/2025	91.30	2,503,100	93.90	94.80	91.30	0	40,900	-3.8
07/03/2025	94	1,083,500	96.50	97.80	94	180	26,371	-2.5
06/03/2025	96	2,296,400	91.70	96	91.70	300	8,600	-0.8
05/03/2025	91.40	1,654,900	92.50	92.60	90.70	22,400	0	2.1
04/03/2025	91.50	1,223,100	90	92.40	89.30	4,600	180	0.4
03/03/2025	89	1,956,800	92.10	92.10	89	1,400	300	0.1
28/02/2025	92	2,414,000	93	94	90.30	1,300	22,400	-2.0
27/02/2025	93.60	1,954,500	92.30	94.10	91	11,566	4,600	0.6
26/02/2025	92.60	1,206,300	94.90	95.30	92.60	0	1,300	-0.1
25/02/2025	94.50	795,400	95	95.90	92.30	4,000	1,300	0.3
24/02/2025	94.10	770,600	95.90	97	94	159,800	11,566	14.2
21/02/2025	95	1,296,400	91.50	95	90.70	55,664	0	0.0
20/02/2025	91.50	1,024,700	93.50	93.50	90.50	152,300	4,000	13.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-9.30	-9.86%	18,929,000	37,900	3.1	83.90 96.80 84.10
2 tháng (2025-10-06)	1.90	2.29%	52,623,000	980,000	86.5	79 103.50 84.10
3 tháng (2025-09-05)	7.50	9.68%	69,698,000	2,220,100	187.9	75 103.50 84.10
6 tháng (2025-06-09)	5.70	7.19%	142,776,000	419,594	49.8	74.10 103.50 84.10
12 tháng (2024-12-09)	18.20	27.25%	297,417,900	-9,546	97.0	64.30 103.50 84.10
24 tháng (2023-12-15)	23.92	39.16%	600,524,800	4,412,333	414.7	58.13 103.50 84.10
36 tháng (2022-12-20)	59.36	231.52%	812,951,900	437,606	146.2	24.05 103.50 84.10
60 tháng (2020-12-30)	27.27	47.25%	1,144,391,600	2,972,002	278.7	18.62 103.50 84.10

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH