Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2018	97.80	105,740	95.94	98.73	96.56	55,800	0	8.8
22/06/2018	95.94	44,170	96.00	96.87	94.15	21,780	3,380	2.9
21/06/2018	96.00	136,280	97.18	97.24	95.45	93,020	70	14.5
20/06/2018	97.18	118,310	92.85	97.18	90.99	58,830	5,520	8.2
19/06/2018	92.85	284,060	93.59	93.59	89.75	30,750	7,250	3.4
18/06/2018	93.59	365,890	99.78	99.96	93.46	52,710	121,500	-10.6
15/06/2018	99.78	121,400	99.04	101.14	99.04	50,710	0	8.2
14/06/2018	99.04	196,890	99.65	100.83	98.54	62,230	110	10.0
13/06/2018	99.65	348,310	96.99	99.65	97.24	143,420	120	22.9
12/06/2018	96.99	182,770	99.10	99.10	96.13	11,000	9,500	0.2
11/06/2018	99.10	260,070	97.49	102.13	95.82	103,960	17,730	14.0
08/06/2018	97.49	390,020	98.85	98.85	95.07	83,060	11,160	11.3
07/06/2018	98.85	293,970	101.51	103.37	98.85	131,730	26,990	17.1
06/06/2018	101.51	470,370	96.56	101.88	96.56	155,580	50,310	17.0
05/06/2018	96.56	615,670	90.99	96.81	90.68	199,010	63,040	20.3
04/06/2018	90.99	571,650	88.27	92.78	90.06	303,520	221,690	12.0
01/06/2018	88.27	499,260	87.89	88.82	85.73	121,180	14,870	15.1
31/05/2018	87.89	317,800	85.42	88.82	82.94	73,280	16,970	8.0
30/05/2018	85.42	296,420	82.08	85.73	82.32	56,920	50,000	1.0
29/05/2018	82.08	431,190	76.75	82.08	77.37	102,710	110,290	-1.1
28/05/2018	76.75	394,480	75.51	79.17	74.52	20,070	159,600	-17.2
25/05/2018	75.51	583,280	80.16	80.16	75.39	68,430	321,890	-31.9
24/05/2018	80.16	459,340	85.42	85.42	80.16	66,060	213,860	-19.3
23/05/2018	85.42	526,190	89.50	89.50	84.12	163,040	68,500	13.1
22/05/2018	89.50	126,560	89.50	90.93	87.89	26,950	2,020	3.6
21/05/2018	89.50	121,660	89.13	91.92	88.64	8,090	19,610	-1.7
18/05/2018	89.13	106,010	89.13	90.25	87.28	7,000	15,340	-1.2
17/05/2018	89.13	102,830	90.12	90.31	88.51	590	20,610	-2.9
16/05/2018	90.12	149,630	92.78	93.16	89.19	640	48,030	-6.9
15/05/2018	92.78	202,100	91.61	93.77	91.30	840	25,250	-3.7
14/05/2018	91.61	308,340	89.57	92.85	89.87	36,720	75,660	-5.8
11/05/2018	89.57	294,920	87.96	89.94	86.66	630	143,430	-20.5
10/05/2018	87.96	519,070	87.89	89.87	86.41	0	276,640	-39.2
09/05/2018	87.89	334,010	83.99	89.13	82.94	1,130	155,140	-21.2
08/05/2018	83.99	143,600	84.80	86.41	83.87	3,490	62,870	-8.1
07/05/2018	84.80	112,260	83.25	84.80	81.64	1,760	20,000	-2.5
04/05/2018	83.25	84,630	80.40	83.38	80.78	1,320	16,060	-1.9
03/05/2018	80.40	236,970	81.77	81.77	79.41	57,060	79,340	-2.9
02/05/2018	81.77	73,920	83.56	84.80	81.77	710	16,080	-2.1
27/04/2018	83.56	142,810	82.39	85.42	81.95	1,110	36,760	-4.8
26/04/2018	82.39	263,780	85.11	86.04	82.26	12,160	92,580	-10.8
24/04/2018	85.11	190,990	86.66	86.66	84.92	1,800	71,430	-9.6
23/04/2018	86.66	245,310	91.48	91.86	86.35	63,990	53,360	1.4
20/04/2018	91.48	162,160	85.54	91.48	85.54	5,560	40,040	-4.9
19/04/2018	85.54	552,200	90.37	90.62	84.80	18,950	299,110	-38.9
18/04/2018	90.37	308,180	93.59	94.08	90.37	17,110	96,100	-11.8
17/04/2018	93.59	179,740	92.85	94.70	92.97	18,060	85,490	-10.2
16/04/2018	92.85	221,990	94.70	94.70	91.73	6,390	40,160	-5.0
13/04/2018	94.70	190,610	97.80	99.04	94.70	35,090	46,030	-1.7
12/04/2018	97.80	189,430	99.16	99.65	97.67	66,630	52,970	2.2
11/04/2018	99.16	580,470	96.62	100.58	96.87	282,910	335,100	-8.5
10/04/2018	96.62	284,650	94.15	96.62	94.15	81,200	96,420	-2.3
09/04/2018	94.15	219,330	95.94	96.87	94.08	104,690	30,810	11.4
06/04/2018	95.94	193,680	94.08	96.68	94.08	56,860	48,000	1.4
05/04/2018	94.08	269,580	90.99	95.20	91.92	147,640	41,470	16.0
04/04/2018	90.99	446,830	94.70	94.70	90.99	9,390	197,510	-28.0
03/04/2018	94.70	193,880	97.18	97.18	94.08	50,610	62,070	-1.8
02/04/2018	97.18	261,970	97.74	99.84	95.32	107,250	64,900	6.7
30/03/2018	97.74	214,050	92.29	97.74	92.23	28,100	10,270	2.8
29/03/2018	92.29	413,740	94.15	94.15	91.92	42,210	222,690	-27.0
28/03/2018	94.15	405,280	97.80	97.80	94.08	38,230	240,170	-31.0
27/03/2018	97.80	449,840	100.03	101.51	97.80	9,450	143,310	-21.4
26/03/2018	100.03	279,880	102.44	102.44	99.96	60,680	91,540	-5.0
23/03/2018	102.44	253,450	104.92	104.92	100.40	61,250	1,480	9.9
22/03/2018	104.92	230,840	106.34	106.40	104.61	138,056	93,556	7.6
21/03/2018	106.34	369,730	102.75	107.70	103.37	77,570	24,960	9.0
20/03/2018	102.75	417,690	100.03	103.99	100.03	71,730	178,250	-17.6
19/03/2018	100.03	319,070	99.96	101.82	99.65	31,930	134,710	-16.7
16/03/2018	99.96	405,550	102.13	102.13	99.35	15,190	220,460	-33.1
15/03/2018	102.13	769,010	103.43	103.43	99.65	153,060	526,650	-60.9
14/03/2018	103.43	515,790	106.40	107.64	103.43	48,740	219,560	-28.9
13/03/2018	106.40	391,200	108.82	109.25	106.15	6,740	244,160	-41.0
12/03/2018	108.82	222,020	110.86	111.42	108.82	70,990	110,400	-7.0
09/03/2018	110.86	499,200	112.65	114.20	110.80	202,190	115,600	15.8
08/03/2018	112.65	415,160	110.18	112.65	107.70	203,620	172,520	5.8
07/03/2018	110.18	195,350	112.03	112.03	109.25	246,300	206,230	7.2
06/03/2018	112.03	151,880	110.49	112.65	110.49	13,810	117,893	-18.7
05/03/2018	110.49	181,170	107.58	113.27	108.01	8,200	51,840	-7.8
02/03/2018	107.58	174,650	108.82	108.94	106.53	1,150	65,440	-11.2
01/03/2018	108.82	242,330	112.03	112.03	108.82	850	97,800	-17.1
28/02/2018	112.03	117,430	113.89	113.89	111.42	15,960	48,760	-5.9
27/02/2018	113.89	136,080	111.42	113.89	111.42	61,960	25,210	6.7
26/02/2018	111.42	115,120	112.03	114.82	111.42	6,850	34,990	-5.1
23/02/2018	112.03	198,380	111.35	112.96	109.56	38,050	101,850	-11.4
22/02/2018	111.35	246,000	114.51	114.51	110.18	26,070	164,480	-25.0
21/02/2018	114.51	151,210	117.17	118.22	113.89	34,960	107,060	-13.4
13/02/2018	117.17	76,230	116.12	118.22	116.37	6,750	19,860	-2.5
12/02/2018	116.12	115,060	112.03	118.10	113.89	20,200	39,550	-3.6
09/02/2018	112.03	141,470	109.56	112.65	105.84	34,930	46,700	-2.1
08/02/2018	109.56	138,700	111.66	111.66	107.70	25,430	30	4.5
07/02/2018	111.66	166,860	108.32	114.51	110.18	6,920	5,180	0.3
06/02/2018	108.32	572,360	116.43	116.43	108.32	95,080	151,690	-9.9
05/02/2018	116.43	174,120	115.13	119.77	113.52	84,330	9,710	14.2
02/02/2018	115.13	230,470	120.08	120.14	115.13	206,630	274,240	-12.8
01/02/2018	120.08	397,100	124.41	124.41	116.92	39,100	147,110	-20.8
31/01/2018	124.41	111,000	127.14	127.14	121.94	26,260	22,700	0.7
30/01/2018	127.14	694,490	118.84	127.14	116.92	36,280	550,440	-99.1
29/01/2018	118.84	1,147,700	118.22	118.84	111.29	175,630	771,733	-110.3
26/01/2018	118.22	474,940	123.18	123.18	117.60	30,860	219,910	-36.8
25/01/2018	123.18	392,050	127.51	127.51	122.49	96,050	273,280	-35.4

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 (2025-12-29)	2.40	3.20%	14,380,800	276,100	21.8	72.40 77.30 76.50
2 tháng (2025-12-01)	-3.08	-3.83%	24,027,900	-111,000	-8.5	72.40 82.48 76.50
3 tháng (2025-10-30)	-16.82	-17.87%	46,226,300	11,100	3.1	72.40 97.42 76.50
6 tháng (2025-08-01)	0.12	0.15%	114,665,800	1,072,600	95.3	69.75 97.42 76.50
12 tháng (2025-02-03)	10	14.86%	291,255,500	-236,512	80.6	60.52 97.42 76.50
24 tháng (2024-02-15)	15.17	24.42%	562,020,900	5,428,733	480.8	54.71 97.42 76.50
36 tháng (2023-02-13)	54.35	236.81%	825,992,200	364,112	140.5	22.95 97.42 76.50
60 tháng (2021-02-23)	25.16	48.25%	1,127,567,800	3,491,982	318.1	17.53 97.42 76.50

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH