Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	88.45	84,630	85.42	88.58	85.82	1,320	16,060	-1.9
03/05/2018	85.42	236,970	86.87	86.87	84.37	57,060	79,340	-2.9
02/05/2018	86.87	73,920	88.78	90.09	86.87	710	16,080	-2.1
27/04/2018	88.78	142,810	87.53	90.75	87.07	1,110	36,760	-4.8
26/04/2018	87.53	263,780	90.42	91.41	87.40	12,160	92,580	-10.8
24/04/2018	90.42	190,990	92.07	92.07	90.22	1,800	71,430	-9.6
23/04/2018	92.07	245,310	97.20	97.59	91.74	63,990	53,360	1.4
20/04/2018	97.20	162,160	90.88	97.20	90.88	5,560	40,040	-4.9
19/04/2018	90.88	552,200	96.01	96.27	90.09	18,950	299,110	-38.9
18/04/2018	96.01	308,180	99.43	99.96	96.01	17,110	96,100	-11.8
17/04/2018	99.43	179,740	98.64	100.61	98.77	18,060	85,490	-10.2
16/04/2018	98.64	221,990	100.61	100.61	97.46	6,390	40,160	-5.0
13/04/2018	100.61	190,610	103.90	105.22	100.61	35,090	46,030	-1.7
12/04/2018	103.90	189,430	105.35	105.88	103.77	66,630	52,970	2.2
11/04/2018	105.35	580,470	102.65	106.86	102.92	282,910	335,100	-8.5
10/04/2018	102.65	284,650	100.02	102.65	100.02	81,200	96,420	-2.3
09/04/2018	100.02	219,330	101.93	102.92	99.96	104,690	30,810	11.4
06/04/2018	101.93	193,680	99.96	102.72	99.96	56,860	48,000	1.4
05/04/2018	99.96	269,580	96.67	101.14	97.66	147,640	41,470	16.0
04/04/2018	96.67	446,830	100.61	100.61	96.67	9,390	197,510	-28.0
03/04/2018	100.61	193,880	103.25	103.25	99.96	50,610	62,070	-1.8
02/04/2018	103.25	261,970	103.84	106.07	101.27	107,250	64,900	6.7
30/03/2018	103.84	214,050	98.05	103.84	97.98	28,100	10,270	2.8
29/03/2018	98.05	413,740	100.02	100.02	97.66	42,210	222,690	-27.0
28/03/2018	100.02	405,280	103.90	103.90	99.96	38,230	240,170	-31.0
27/03/2018	103.90	449,840	106.27	107.85	103.90	9,450	143,310	-21.4
26/03/2018	106.27	279,880	108.84	108.84	106.20	60,680	91,540	-5.0
23/03/2018	108.84	253,450	111.47	111.47	106.66	61,250	1,480	9.9
22/03/2018	111.47	230,840	112.98	113.04	111.14	138,056	93,556	7.6
21/03/2018	112.98	369,730	109.16	114.42	109.82	77,570	24,960	9.0
20/03/2018	109.16	417,690	106.27	110.48	106.27	71,730	178,250	-17.6
19/03/2018	106.27	319,070	106.20	108.18	105.88	31,930	134,710	-16.7
16/03/2018	106.20	405,550	108.51	108.51	105.55	15,190	220,460	-33.1
15/03/2018	108.51	769,010	109.89	109.89	105.88	153,060	526,650	-60.9
14/03/2018	109.89	515,790	113.04	114.36	109.89	48,740	219,560	-28.9
13/03/2018	113.04	391,200	115.61	116.07	112.78	6,740	244,160	-41.0
12/03/2018	115.61	222,020	117.78	118.37	115.61	70,990	110,400	-7.0
09/03/2018	117.78	499,200	119.69	121.33	117.71	202,190	115,600	15.8
08/03/2018	119.69	415,160	117.06	119.69	114.42	203,620	172,520	5.8
07/03/2018	117.06	195,350	119.03	119.03	116.07	246,300	206,230	7.2
06/03/2018	119.03	151,880	117.38	119.69	117.38	13,810	117,893	-18.7
05/03/2018	117.38	181,170	114.29	120.34	114.75	8,200	51,840	-7.8
02/03/2018	114.29	174,650	115.61	115.74	113.18	1,150	65,440	-11.2
01/03/2018	115.61	242,330	119.03	119.03	115.61	850	97,800	-17.1
28/02/2018	119.03	117,430	121.00	121.00	118.37	15,960	48,760	-5.9
27/02/2018	121.00	136,080	118.37	121.00	118.37	61,960	25,210	6.7
26/02/2018	118.37	115,120	119.03	121.99	118.37	6,850	34,990	-5.1
23/02/2018	119.03	198,380	118.30	120.01	116.40	38,050	101,850	-11.4
22/02/2018	118.30	246,000	121.66	121.66	117.06	26,070	164,480	-25.0
21/02/2018	121.66	151,210	124.49	125.60	121.00	34,960	107,060	-13.4
13/02/2018	124.49	76,230	123.37	125.60	123.63	6,750	19,860	-2.5
12/02/2018	123.37	115,060	119.03	125.47	121.00	20,200	39,550	-3.6
09/02/2018	119.03	141,470	116.40	119.69	112.45	34,930	46,700	-2.1
08/02/2018	116.40	138,700	118.63	118.63	114.42	25,430	30	4.5
07/02/2018	118.63	166,860	115.08	121.66	117.06	6,920	5,180	0.3
06/02/2018	115.08	572,360	123.70	123.70	115.08	95,080	151,690	-9.9
05/02/2018	123.70	174,120	122.32	127.25	120.61	84,330	9,710	14.2
02/02/2018	122.32	230,470	127.58	127.64	122.32	206,630	274,240	-12.8
01/02/2018	127.58	397,100	132.18	132.18	124.22	39,100	147,110	-20.8
31/01/2018	132.18	111,000	135.07	135.07	129.55	26,260	22,700	0.7
30/01/2018	135.07	694,490	126.26	135.07	124.22	36,280	550,440	-99.1
29/01/2018	126.26	1,147,700	125.60	126.26	118.24	175,630	771,733	-110.3
26/01/2018	125.60	474,940	130.87	130.87	124.95	30,860	219,910	-36.8
25/01/2018	130.87	392,050	135.47	135.47	130.14	96,050	273,280	-35.4
22/01/2018	135.47	184,460	138.76	138.76	135.47	39,930	79,620	-8.2
19/01/2018	138.76	269,350	138.10	141.32	136.65	75,760	145,540	-14.7
18/01/2018	138.10	268,370	140.73	140.73	137.90	19,980	223,140	-42.8
17/01/2018	140.73	224,840	142.18	144.67	140.40	6,720	169,820	-35.0
16/01/2018	142.18	191,710	145.27	145.27	142.18	72,280	187,110	-25.0
15/01/2018	145.27	68,800	145.33	145.66	143.56	40,050	49,990	-2.2
12/01/2018	145.33	245,920	143.36	145.66	140.73	149,220	105,310	9.7
11/01/2018	143.36	124,130	147.31	147.31	143.36	31,160	55,550	-5.4
10/01/2018	147.31	107,780	148.62	149.21	145.33	6,770	130	1.5
09/01/2018	148.62	157,460	147.96	149.28	146.71	57,770	4,480	12.0
08/01/2018	147.96	149,570	149.61	150.59	147.31	15,210	22,280	-1.6
05/01/2018	149.61	162,170	151.25	153.29	149.61	0	76,800	-17.7
04/01/2018	151.25	221,850	149.28	151.25	141.39	100,030	171,360	-16.2
03/01/2018	149.28	97,590	149.61	150.26	148.16	2,490	15,210	-2.9
02/01/2018	149.61	38,450	148.95	150.59	148.95	75,000	75,000	0
29/12/2017	148.95	105,020	146.65	149.28	146.65	7,150	30	1.6
28/12/2017	146.65	49,220	144.02	146.65	143.69	69,910	68,400	0.3
27/12/2017	144.02	76,910	144.02	145.92	143.43	78,110	47,710	6.7
26/12/2017	144.02	33,150	144.02	144.74	142.04	290	7,150	-1.5
25/12/2017	144.02	20,110	140.93	144.02	141.39	6,540	4,000	0.6
22/12/2017	140.93	183,160	143.36	143.36	140.14	52,060	96,400	-9.5
21/12/2017	143.36	129,470	143.36	145.00	142.04	84,820	80,290	1.0
20/12/2017	143.36	99,600	147.24	147.96	142.04	6,480	6,540	-0.0
19/12/2017	147.24	139,530	148.95	149.61	144.67	30,320	52,060	-4.9
18/12/2017	148.95	102,360	148.62	150.26	148.62	6,890	4,820	0.5
15/12/2017	148.62	181,670	146.06	151.84	145.33	108,420	59,480	11.1
14/12/2017	146.06	91,810	143.49	146.65	142.70	5,850	22,530	-3.7
13/12/2017	143.49	107,600	143.43	147.17	143.36	29,040	20,090	2.0
12/12/2017	143.43	139,360	141.39	143.69	139.94	510	1,110	-0.1
11/12/2017	141.39	145,820	140.80	144.41	140.07	1,220	60,000	-12.7
08/12/2017	140.80	222,790	142.64	142.64	139.81	13,380	29,790	-3.5
07/12/2017	142.64	164,900	146.32	147.31	142.57	93,040	72,500	4.5
06/12/2017	146.32	81,780	147.96	147.96	145.33	7,130	9,880	-0.6
05/12/2017	147.96	122,850	148.62	150.59	147.96	49,450	48,510	0.2
04/12/2017	148.62	184,210	149.54	151.91	148.29	73,290	31,500	9.4
01/12/2017	149.54	100,180	149.48	150.59	148.62	49,710	41,620	1.8

Page:
<<
19
20
21
>>

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