Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	84.40	2,180,500	84.20	86.97	84.11	51,800	280,200	-19.7
22/07/2025	84.20	743,800	83.51	84.50	83.02	1,500	47,700	-3.9
21/07/2025	83.51	1,343,500	85.19	85.79	83.51	1,300	45,400	-3.8
18/07/2025	85.09	1,164,900	87.47	87.47	84.90	2,200	7,800	-0.5
17/07/2025	86.67	2,472,100	84.40	86.97	83.91	156,700	68,500	7.5
16/07/2025	83.91	1,696,000	82.62	85.19	82.42	93,500	22,700	6.0
15/07/2025	82.52	1,059,700	84.20	84.50	82.52	56,800	6,600	4.3
14/07/2025	83.91	1,380,900	82.62	84.01	81.54	74,000	72,200	0.1
11/07/2025	82.42	1,336,800	83.41	83.91	82.42	3,260	89,634	0
10/07/2025	83.31	1,158,200	84.99	84.99	83.31	3,800	66,602	0
09/07/2025	84.11	1,351,300	85.49	85.79	83.91	72,400	57,430	0
08/07/2025	84.70	1,561,500	83.51	85.19	83.02	56,700	7,100	4.2
07/07/2025	83.02	1,142,000	84.01	84.70	83.02	48,000	20,400	2.3
04/07/2025	83.22	861,400	83.02	83.22	81.83	86,300	51,200	2.9
03/07/2025	82.23	1,450,500	83.02	84.20	81.24	149,600	234,700	-7.2
02/07/2025	83.31	893,900	83.71	83.71	82.72	2,200	30,800	-2.4
01/07/2025	83.81	1,050,000	84.99	85.79	83.51	7,500	53,300	-3.9
30/06/2025	84.50	1,584,100	83.81	85.88	83.31	243,500	7,100	20.3
27/06/2025	83.02	715,700	83.41	83.91	82.82	48,500	5,500	3.6
26/06/2025	82.92	714,700	82.03	83.02	81.54	37,600	136,400	-8.2
25/06/2025	82.03	1,040,500	82.52	84.20	81.83	10,200	52,400	-3.6
24/06/2025	81.83	902,200	83.02	83.41	81.83	1,000	11,900	-0.9
23/06/2025	82.23	1,112,100	81.63	83.51	81.14	2,000	45,600	-3.7
20/06/2025	82.52	1,260,100	84.01	84.60	82.52	3,000	26,600	-2.0
19/06/2025	84.01	835,800	85.19	85.19	83.71	900	105,800	-8.9
18/06/2025	84.99	3,873,300	81.63	84.99	81.34	286,800	103,200	15.6
17/06/2025	81.24	1,083,700	81.83	81.83	80.74	17,500	30,900	-1.1
16/06/2025	81.04	973,200	79.06	81.04	78.97	37,000	34,800	0.2
13/06/2025	79.26	1,260,600	80.05	80.05	78.18	174,400	2,400	13.8
12/06/2025	80.15	1,015,300	80.45	81.44	79.95	31,600	55,900	-2.0
11/06/2025	79.86	805,300	78.97	80.55	78.08	34,400	64,500	-2.4
10/06/2025	78.08	638,200	78.27	79.46	78.08	300	30,000	-2.4
09/06/2025	78.37	763,500	79.56	80.05	78.08	3,900	400	0.3
06/06/2025	79.36	695,000	81.44	81.44	79.36	100	46,600	-3.8
05/06/2025	80.65	1,399,300	80.45	82.72	80.45	123,100	400	10.2
04/06/2025	80.35	805,300	80.35	81.34	79.86	100,000	10,700	7.3
03/06/2025	80.35	831,700	80.05	80.65	79.16	127,600	1,900	10.2
02/06/2025	78.97	519,000	78.37	79.76	77.68	12,100	1,600	0.8
30/05/2025	78.37	1,719,000	81.34	81.34	78.18	700	190,100	-15.2
29/05/2025	81.34	1,118,500	82.03	82.52	81.14	100,000	60,900	3.2
28/05/2025	81.63	1,332,400	82.03	82.42	81.04	261,800	84,600	14.6
27/05/2025	82.62	2,708,700	80.55	83.41	79.46	634,300	105,200	43.4
26/05/2025	78.87	1,324,900	79.95	79.95	77.19	216,500	80,300	10.9
23/05/2025	77.29	710,100	78.27	78.57	77.19	1,000	1,500	-0.0
22/05/2025	77.29	1,186,100	77.09	79.06	77.09	2,707	270,200	0
21/05/2025	77.88	3,732,400	80.55	80.55	77.09	54,300	56,200	-0.1
20/05/2025	80.74	641,300	81.04	81.54	80.35	11,300	56,400	-3.7
19/05/2025	80.25	1,105,500	81.54	82.33	80.25	163,400	20,801	0
16/05/2025	80.05	1,611,200	81.93	82.42	80.05	12,300	311,100	0
15/05/2025	81.44	1,486,700	80.25	81.73	79.26	27,100	186,900	0
14/05/2025	80.05	1,059,100	81.14	81.44	79.76	4,200	267,940	0
13/05/2025	81.04	1,442,300	78.57	81.04	77.98	155,800	17,700	0
12/05/2025	77.68	568,700	78.08	78.18	77.29	24,100	4,100	0
09/05/2025	77.58	668,500	77.58	78.87	77.48	17,400	11,500	0
08/05/2025	77.29	935,500	76.99	78.97	76.99	5,700	305,800	0
07/05/2025	77.48	827,900	78.37	79.16	77.38	5,800	161,500	0
06/05/2025	79.16	613,600	80.05	80.25	79.06	10,000	200	0
05/05/2025	80.05	1,625,200	78.77	80.05	76.79	59,000	42,300	0
29/04/2025	79.95	558,400	82.03	82.13	79.95	30,300	200	2.5
28/04/2025	81.63	601,300	81.63	82.52	81.24	0	200	-0.0
25/04/2025	83.12	1,532,200	81.54	83.91	79.76	61,400	75,333	-1.1
24/04/2025	80.55	1,748,500	78.57	80.74	78.47	400	41,847	-3.3
23/04/2025	78.47	994,500	76.89	78.87	76.79	2,000	2,300	-0.0
22/04/2025	76.30	2,675,300	76.59	77.88	71.55	7,700	61,400	-4.0
21/04/2025	76.89	1,353,300	75.61	77.09	75.21	162,400	400	12.5
18/04/2025	75.51	986,500	77.29	77.78	75.51	1,902	2,001	-0.0
17/04/2025	76.89	911,700	74.81	77.29	74.81	119,200	7,600	8.6
16/04/2025	75.70	1,476,000	76.69	76.99	75.51	3,187	162,500	-12.2
15/04/2025	76.69	2,293,400	72.94	76.69	71.65	0	1,797	-0.1
14/04/2025	73.33	1,534,300	73.63	73.63	71.95	23,101	96,500	-5.4
11/04/2025	72.64	3,184,600	71.65	72.74	67.70	216,849	25,800	13.6
10/04/2025	68.00	222,500	68.00	68.00	68.00	0	0	0
09/04/2025	63.55	2,401,600	63.55	68.39	63.55	223,700	22,980	13.0
08/04/2025	68.29	1,000,000	72.15	73.13	68.29	2,896	9,100	-0.4
04/04/2025	73.43	4,033,800	73.43	75.41	73.43	10,763	225,566	-16.0
03/04/2025	78.87	1,642,300	78.87	81.34	78.87	16,400	223,700	-16.6
02/04/2025	84.80	706,000	84.80	85.79	84.40	38,215	2,900	3.0
01/04/2025	84.50	487,200	84.60	84.99	83.51	75,122	9,400	5.6
31/03/2025	84.01	1,472,300	82.52	84.01	82.03	22,900	16,800	0.5
28/03/2025	83.61	1,018,600	86.48	86.48	83.61	22,583	37,600	-1.3
27/03/2025	85.79	1,083,300	85.69	87.27	85.69	17,593	77,200	-5.3
26/03/2025	85.49	939,600	85.19	86.28	84.70	680	22,900	-1.9
25/03/2025	85.19	720,900	85.29	86.77	85.19	0	0	0
24/03/2025	85.19	672,900	86.58	86.58	84.80	47,901	17,600	2.6
21/03/2025	85.98	1,017,800	85.88	86.87	85.39	0	0	0
20/03/2025	85.88	1,822,300	83.91	86.28	82.72	245,000	100,200	12.4
19/03/2025	83.22	1,366,800	82.23	84.99	82.23	45,300	47,940	-0.2
18/03/2025	82.23	902,600	83.81	83.81	82.03	90,100	95,000	-0.4
17/03/2025	83.02	2,174,600	81.54	84.40	80.94	400	181,000	-15.1
14/03/2025	82.03	1,729,400	83.81	85.09	82.03	21,600	130,800	-9.1
13/03/2025	83.91	3,616,900	88.55	89.34	83.61	29,300	228,700	-17.2
12/03/2025	87.96	3,312,800	90.92	90.92	87.96	26,371	400	2.4
11/03/2025	90.43	1,567,500	88.95	91.91	88.85	8,600	10,500	-0.2
10/03/2025	90.23	2,503,100	92.80	93.69	90.23	0	40,900	-3.8
07/03/2025	92.90	1,083,500	95.37	96.66	92.90	180	26,371	-2.5
06/03/2025	94.88	2,296,400	90.63	94.88	90.63	300	8,600	-0.8
05/03/2025	90.33	1,654,900	91.42	91.52	89.64	22,400	0	2.1
04/03/2025	90.43	1,223,100	88.95	91.32	88.26	4,600	180	0.4
03/03/2025	87.96	1,956,800	91.02	91.02	87.96	1,400	300	0.1
28/02/2025	90.92	2,414,000	91.91	92.90	89.24	1,300	22,400	-2.0

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 (2025-11-12)	-3.96	-4.50%	11,663,600	328,500	29.1	80 87.96 80
2 tháng (2025-10-13)	-0.99	-1.17%	47,915,200	12,700	1.4	78.08 102.29 80
3 tháng (2025-09-15)	3.06	3.78%	69,912,100	2,226,900	188.5	77.19 102.29 80
6 tháng (2025-06-16)	2.96	3.65%	141,429,300	333,294	43.0	73.23 102.29 80
12 tháng (2024-12-17)	18.67	28.57%	296,459,300	-9,104	97.1	63.55 102.29 80
24 tháng (2023-12-25)	19.93	31.11%	596,128,600	4,796,733	439.6	57.45 102.29 80
36 tháng (2022-12-28)	59.68	245.43%	813,536,300	448,606	146.9	24.03 102.29 80
60 tháng (2021-01-07)	29.47	54.04%	1,139,619,100	3,146,782	292.3	18.40 102.29 80

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH