Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	71.62	915,500	71.62	73.81	71.62	800	12,000	-0.8
06/03/2026	76.95	802,400	76.38	77.71	75.71	800	1,000	-0.0
05/03/2026	76.76	1,139,400	80.76	80.95	76.67	21,000	800	1.6
04/03/2026	79.81	1,845,400	80.95	81.05	76.76	20,800	10,200	0.9
03/03/2026	82.19	917,200	83.90	84.67	81.52	41,000	26,100	1.2
02/03/2026	83.81	1,610,900	81.90	85.62	81.43	128,200	42,000	6.9
27/02/2026	84.38	1,399,100	82.86	85.81	82	41,000	45,800	-0.4
26/02/2026	82.29	456,500	82.86	82.86	81.71	41,000	54,700	-1.2
25/02/2026	82.67	832,200	83.90	84.38	82.67	10,100	2,900	0.6
24/02/2026	83.52	1,214,000	82.86	83.62	81.14	34,900	27,700	0.6
23/02/2026	81.71	1,045,000	78.48	81.71	77.33	11,000	29,700	-1.6
13/02/2026	77.05	431,200	77.62	78	76.29	7,300	1,800	0.4
12/02/2026	77.62	306,300	78.38	79.05	77.62	8,200	12,400	-0.3
11/02/2026	78.76	535,600	76.19	78.76	76.19	47,700	5,100	3.5
10/02/2026	76.29	502,200	76.29	77.81	75.71	3,800	26,200	-1.8
09/02/2026	76.29	499,500	76.57	77.62	74.95	3,800	53,000	-4.0
06/02/2026	76.29	1,263,500	79.24	79.33	76.10	3,800	53,000	-4.0
05/02/2026	79.81	770,200	82.10	82.10	79.81	23,800	3,900	1.7
04/02/2026	81.90	1,312,400	82.19	83.14	80.48	160,500	4,600	13.4
03/02/2026	80.19	1,854,600	75.43	80.19	75.43	128,200	42,000	6.9
02/02/2026	74.95	1,492,800	75.81	76.76	74.57	3,100	20,600	-1.4
30/01/2026	73.14	511,200	72.29	73.90	72	1,800	1,800	0.0
29/01/2026	72.29	797,200	72.86	73.81	70.95	300	245,600	-18.6
28/01/2026	72.86	626,500	75.14	75.14	72.48	87,700	600	6.8
27/01/2026	73.62	852,000	72.95	76.29	72.95	5,200	7,700	-0.2
26/01/2026	73.24	1,174,000	71.90	74.29	71.14	106,800	5,500	7.8
23/01/2026	71.05	406,800	71.43	73.14	71.05	3,000	5,900	-0.2
22/01/2026	71.43	469,100	71.33	72.86	70.95	9,500	0	0.7
21/01/2026	70.57	655,100	71.62	72	70.48	27,700	88,200	-4.5
20/01/2026	71.62	898,900	74.48	74.48	71.62	69,200	126,200	-4.2
19/01/2026	73.33	507,100	72.95	75.14	72.76	3,000	5,000	-0.2
16/01/2026	72.95	767,000	71.90	74	71.43	6,700	50,000	-3.3
15/01/2026	71.71	664,800	73.43	73.62	71.43	1,700	46,000	-3.4
14/01/2026	73.43	569,900	73.43	74.10	72	0	13,400	-1.0
13/01/2026	73.43	1,247,400	71.52	74.76	71.52	255,400	11,400	18.8
12/01/2026	71.43	785,600	68.95	71.81	68.95	49,400	300	3.6
09/01/2026	68.95	541,800	69.52	69.90	68.86	17,200	3,300	1.0
08/01/2026	69.05	649,000	69.62	70.19	69.05	14,900	207,800	-14.0
07/01/2026	69.05	835,900	70.48	70.76	69.05	600	109,400	-7.9
06/01/2026	70.48	444,500	71.05	71.05	69.05	4,700	600	0.3
05/01/2026	71.05	640,700	72.67	72.67	69.90	4,100	20,800	-1.3
31/12/2025	72.38	686,600	70.10	72.38	69.43	343,000	2,600	25.5
30/12/2025	69.81	1,145,400	71.43	71.71	66.38	27,700	0	2.0
29/12/2025	71.33	439,200	72.19	72.67	71.24	30,400	0	2.3
26/12/2025	71.52	579,700	73.62	73.81	71.43	0	0	0
25/12/2025	73.81	325,600	74.29	75.05	73.81	700	50,500	-3.9
24/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
24/12/2025	74.57	287,200	74.57	75.05	73.90	500	500	0.0
23/12/2025	73.92	632,000	72.29	75.28	72.11	2,100	214,400	-17.2
22/12/2025	75.28	557,700	72.93	75.28	71.93	184,800	6,300	14.5
19/12/2025	71.93	379,000	73.47	73.47	71.75	200	104,000	-8.3
18/12/2025	73.02	194,700	73.47	73.56	72.20	1,500	1,100	0.0
17/12/2025	73.47	295,800	72.56	73.65	72.56	2,100	2,000	0.0
16/12/2025	72.56	771,100	71.93	72.83	69.66	8,300	182,500	-13.6
15/12/2025	71.47	447,200	72.56	72.83	71.47	2,800	33,600	-2.4
12/12/2025	72.56	771,600	76.46	76.64	71.75	800	0	0.1
11/12/2025	76.19	278,900	76.37	76.83	75.83	100	3,300	-0.3
10/12/2025	76.19	361,800	77.19	78.55	76.19	600	6,300	-0.5
09/12/2025	77.19	636,300	79.09	79.18	76.37	600	800	-0.0
08/12/2025	78.55	1,002,700	77.37	79.82	77.10	8,700	600	0.7
05/12/2025	76.64	323,600	76.92	77.19	76.19	14,700	8,700	0.5
04/12/2025	76.28	532,900	77.55	77.64	76.19	100	0	0.0
03/12/2025	77.10	363,600	76.19	77.46	76.19	12,500	200	1.0
02/12/2025	76.10	651,500	76.28	76.92	73.47	11,000	25,700	-1.2
01/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2025	76.55	254,200	77.10	77.82	76.46	1,800	500	0.1
28/11/2025	76.64	475,400	77.99	78.80	76.64	1,700	3,300	-0.1
27/11/2025	78.44	611,200	78.80	78.80	77.09	1,200	11,600	-0.9
26/11/2025	78.71	424,900	77.99	79.24	77.90	33,700	400	2.9
25/11/2025	77.90	385,300	79.42	79.78	77.54	5,200	5,800	-0.1
24/11/2025	79.42	624,200	77.54	79.60	77.45	26,100	8,500	1.5
21/11/2025	77.00	440,300	76.73	77.27	75.57	8,900	35,000	-2.2
20/11/2025	77.00	514,100	77.99	77.99	76.73	11,500	3,800	0.7
19/11/2025	77.72	613,700	78.80	79.33	77.36	8,200	22,900	-1.3
18/11/2025	78.80	527,400	79.87	80.32	78.53	3,000	6,600	-0.3
17/11/2025	79.60	566,300	78.44	80.14	78.26	13,700	15,200	-0.1
14/11/2025	78.88	497,400	78.35	79.24	77.90	17,000	8,700	0.7
13/11/2025	79.24	731,600	80.41	80.41	78.26	110,600	22,500	7.8
12/11/2025	79.78	846,300	76.29	79.78	76.29	228,300	300	20.1
11/11/2025	76.29	746,400	75.48	77.36	75.48	36,200	1,500	3.0
10/11/2025	75.30	731,200	75.93	77.99	74.85	7,700	14,700	-0.6
07/11/2025	75.93	2,818,800	81.13	81.66	75.93	7,700	188,500	-15.7
06/11/2025	81.57	1,439,500	85.70	87.67	81.57	7,600	185,600	-16.7
05/11/2025	86.77	1,063,500	83.90	89.64	82.74	37,900	7,400	2.9
04/11/2025	84.53	3,602,200	87.94	89.10	82.56	53,300	38,200	1.5
03/11/2025	88.75	1,057,200	92.33	92.33	88.75	55,100	51,700	0.4
31/10/2025	92.78	2,181,600	90.09	92.78	88.39	83,500	25,400	5.9
30/10/2025	89.64	1,299,900	89.19	91.88	88.03	81,400	59,800	2.1
29/10/2025	89.46	2,652,100	85.16	89.46	84.35	67,800	99,200	-2.9
28/10/2025	83.64	2,096,000	78.08	83.64	76.46	73,300	97,000	-2.3
27/10/2025	78.17	1,060,000	80.86	81.48	78.17	74,400	81,400	-0.6
24/10/2025	80.59	974,600	80.41	82.47	78.88	251,500	72,200	16.0
23/10/2025	80.50	4,127,600	76.73	81.57	76.37	328,000	205,900	10.7
22/10/2025	76.29	953,500	75.93	76.29	73.78	45,700	48,000	-0.2
21/10/2025	75.30	1,988,100	71.27	75.75	70.82	442,000	145,900	23.8
20/10/2025	70.82	1,558,500	75.30	76.02	69.92	225,400	220,000	-0.2
17/10/2025	74.85	1,526,600	77.00	77.00	74.40	142,000	369,800	-19.2
16/10/2025	76.29	740,200	74.76	76.46	74.67	42,500	29,700	1.1
15/10/2025	74.85	872,400	75.39	75.75	74.40	23,300	251,700	-19.1
14/10/2025	75.30	1,836,400	77.00	77.90	74.85	4,800	159,600	-13.1
13/10/2025	77.09	925,300	77.18	78.08	76.64	23,300	77,000	-4.6
10/10/2025	78.53	2,130,900	77.54	79.60	76.29	967,500	23,300	82.9

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 (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