Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/06/2018	92.85	390,020	94.14	94.14	90.55	83,060	11,160	11.3
07/06/2018	94.14	293,970	96.68	98.45	94.14	131,730	26,990	17.1
06/06/2018	96.68	470,370	91.96	97.03	91.96	155,580	50,310	17.0
05/06/2018	91.96	615,670	86.66	92.20	86.36	199,010	63,040	20.3
04/06/2018	86.66	571,650	84.06	88.37	85.77	303,520	221,690	12.0
01/06/2018	84.06	499,260	83.71	84.59	81.65	121,180	14,870	15.1
31/05/2018	83.71	317,800	81.35	84.59	78.99	73,280	16,970	8.0
30/05/2018	81.35	296,420	78.17	81.65	78.40	56,920	50,000	1.0
29/05/2018	78.17	431,190	73.10	78.17	73.69	102,710	110,290	-1.1
28/05/2018	73.10	394,480	71.92	75.40	70.98	20,070	159,600	-17.2
25/05/2018	71.92	583,280	76.34	76.34	71.80	68,430	321,890	-31.9
24/05/2018	76.34	459,340	81.35	81.35	76.34	66,060	213,860	-19.3
23/05/2018	81.35	526,190	85.24	85.24	80.11	163,040	68,500	13.1
22/05/2018	85.24	126,560	85.24	86.60	83.71	26,950	2,020	3.6
21/05/2018	85.24	121,660	84.89	87.54	84.42	8,090	19,610	-1.7
18/05/2018	84.89	106,010	84.89	85.95	83.12	7,000	15,340	-1.2
17/05/2018	84.89	102,830	85.83	86.01	84.30	590	20,610	-2.9
16/05/2018	85.83	149,630	88.37	88.72	84.95	640	48,030	-6.9
15/05/2018	88.37	202,100	87.25	89.31	86.95	840	25,250	-3.7
14/05/2018	87.25	308,340	85.30	88.43	85.60	36,720	75,660	-5.8
11/05/2018	85.30	294,920	83.77	85.65	82.53	630	143,430	-20.5
10/05/2018	83.77	519,070	83.71	85.60	82.29	0	276,640	-39.2
09/05/2018	83.71	334,010	80.00	84.89	78.99	1,130	155,140	-21.2
08/05/2018	80.00	143,600	80.76	82.29	79.88	3,490	62,870	-8.1
07/05/2018	80.76	112,260	79.29	80.76	77.76	1,760	20,000	-2.5
04/05/2018	79.29	84,630	76.58	79.41	76.93	1,320	16,060	-1.9
03/05/2018	76.58	236,970	77.87	77.87	75.63	57,060	79,340	-2.9
02/05/2018	77.87	73,920	79.58	80.76	77.87	710	16,080	-2.1
27/04/2018	79.58	142,810	78.46	81.35	78.05	1,110	36,760	-4.8
26/04/2018	78.46	263,780	81.06	81.94	78.34	12,160	92,580	-10.8
24/04/2018	81.06	190,990	82.53	82.53	80.88	1,800	71,430	-9.6
23/04/2018	82.53	245,310	87.13	87.48	82.24	63,990	53,360	1.4
20/04/2018	87.13	162,160	81.47	87.13	81.47	5,560	40,040	-4.9
19/04/2018	81.47	552,200	86.07	86.30	80.76	18,950	299,110	-38.9
18/04/2018	86.07	308,180	89.13	89.60	86.07	17,110	96,100	-11.8
17/04/2018	89.13	179,740	88.43	90.19	88.54	18,060	85,490	-10.2
16/04/2018	88.43	221,990	90.19	90.19	87.36	6,390	40,160	-5.0
13/04/2018	90.19	190,610	93.14	94.32	90.19	35,090	46,030	-1.7
12/04/2018	93.14	189,430	94.44	94.91	93.02	66,630	52,970	2.2
11/04/2018	94.44	580,470	92.02	95.79	92.26	282,910	335,100	-8.5
10/04/2018	92.02	284,650	89.66	92.02	89.66	81,200	96,420	-2.3
09/04/2018	89.66	219,330	91.37	92.26	89.60	104,690	30,810	11.4
06/04/2018	91.37	193,680	89.60	92.08	89.60	56,860	48,000	1.4
05/04/2018	89.60	269,580	86.66	90.67	87.54	147,640	41,470	16.0
04/04/2018	86.66	446,830	90.19	90.19	86.66	9,390	197,510	-28.0
03/04/2018	90.19	193,880	92.55	92.55	89.60	50,610	62,070	-1.8
02/04/2018	92.55	261,970	93.08	95.09	90.78	107,250	64,900	6.7
30/03/2018	93.08	214,050	87.89	93.08	87.84	28,100	10,270	2.8
29/03/2018	87.89	413,740	89.66	89.66	87.54	42,210	222,690	-27.0
28/03/2018	89.66	405,280	93.14	93.14	89.60	38,230	240,170	-31.0
27/03/2018	93.14	449,840	95.26	96.68	93.14	9,450	143,310	-21.4
26/03/2018	95.26	279,880	97.56	97.56	95.20	60,680	91,540	-5.0
23/03/2018	97.56	253,450	99.92	99.92	95.62	61,250	1,480	9.9
22/03/2018	99.92	230,840	101.28	101.34	99.63	138,056	93,556	7.6
21/03/2018	101.28	369,730	97.86	102.57	98.45	77,570	24,960	9.0
20/03/2018	97.86	417,690	95.26	99.04	95.26	71,730	178,250	-17.6
19/03/2018	95.26	319,070	95.20	96.97	94.91	31,930	134,710	-16.7
16/03/2018	95.20	405,550	97.27	97.27	94.61	15,190	220,460	-33.1
15/03/2018	97.27	769,010	98.51	98.51	94.91	153,060	526,650	-60.9
14/03/2018	98.51	515,790	101.34	102.51	98.51	48,740	219,560	-28.9
13/03/2018	101.34	391,200	103.63	104.05	101.10	6,740	244,160	-41.0
12/03/2018	103.63	222,020	105.58	106.11	103.63	70,990	110,400	-7.0
09/03/2018	105.58	499,200	107.29	108.76	105.52	202,190	115,600	15.8
08/03/2018	107.29	415,160	104.93	107.29	102.57	203,620	172,520	5.8
07/03/2018	104.93	195,350	106.70	106.70	104.05	246,300	206,230	7.2
06/03/2018	106.70	151,880	105.23	107.29	105.23	13,810	117,893	-18.7
05/03/2018	105.23	181,170	102.46	107.88	102.87	8,200	51,840	-7.8
02/03/2018	102.46	174,650	103.63	103.75	101.45	1,150	65,440	-11.2
01/03/2018	103.63	242,330	106.70	106.70	103.63	850	97,800	-17.1
28/02/2018	106.70	117,430	108.47	108.47	106.11	15,960	48,760	-5.9
27/02/2018	108.47	136,080	106.11	108.47	106.11	61,960	25,210	6.7
26/02/2018	106.11	115,120	106.70	109.35	106.11	6,850	34,990	-5.1
23/02/2018	106.70	198,380	106.05	107.58	104.34	38,050	101,850	-11.4
22/02/2018	106.05	246,000	109.06	109.06	104.93	26,070	164,480	-25.0
21/02/2018	109.06	151,210	111.59	112.59	108.47	34,960	107,060	-13.4
13/02/2018	111.59	76,230	110.59	112.59	110.83	6,750	19,860	-2.5
12/02/2018	110.59	115,060	106.70	112.48	108.47	20,200	39,550	-3.6
09/02/2018	106.70	141,470	104.34	107.29	100.80	34,930	46,700	-2.1
08/02/2018	104.34	138,700	106.35	106.35	102.57	25,430	30	4.5
07/02/2018	106.35	166,860	103.16	109.06	104.93	6,920	5,180	0.3
06/02/2018	103.16	572,360	110.89	110.89	103.16	95,080	151,690	-9.9
05/02/2018	110.89	174,120	109.65	114.07	108.11	84,330	9,710	14.2
02/02/2018	109.65	230,470	114.36	114.42	109.65	206,630	274,240	-12.8
01/02/2018	114.36	397,100	118.49	118.49	111.36	39,100	147,110	-20.8
31/01/2018	118.49	111,000	121.08	121.08	116.13	26,260	22,700	0.7
30/01/2018	121.08	694,490	113.18	121.08	111.36	36,280	550,440	-99.1
29/01/2018	113.18	1,147,700	112.59	113.18	105.99	175,630	771,733	-110.3
26/01/2018	112.59	474,940	117.31	117.31	112.01	30,860	219,910	-36.8
25/01/2018	117.31	392,050	121.44	121.44	116.66	96,050	273,280	-35.4
22/01/2018	121.44	184,460	124.38	124.38	121.44	39,930	79,620	-8.2
19/01/2018	124.38	269,350	123.80	126.68	122.50	75,760	145,540	-14.7
18/01/2018	123.80	268,370	126.15	126.15	123.62	19,980	223,140	-42.8
17/01/2018	126.15	224,840	127.45	129.69	125.86	6,720	169,820	-35.0
16/01/2018	127.45	191,710	130.22	130.22	127.45	72,280	187,110	-25.0
15/01/2018	130.22	68,800	130.28	130.57	128.69	40,050	49,990	-2.2
12/01/2018	130.28	245,920	128.51	130.57	126.15	149,220	105,310	9.7
11/01/2018	128.51	124,130	132.05	132.05	128.51	31,160	55,550	-5.4
10/01/2018	132.05	107,780	133.23	133.76	130.28	6,770	130	1.5
09/01/2018	133.23	157,460	132.64	133.82	131.52	57,770	4,480	12.0
08/01/2018	132.64	149,570	134.11	135.00	132.05	15,210	22,280	-1.6

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3	-4.02%	18,265,300	-2,460,635	0	70 77.70 70.80
2 tháng (2026-04-13)	-7.35	-9.31%	41,969,400	-4,488,530	0	70 87.20 70.80
3 tháng (2026-03-16)	-7.26	-9.20%	58,912,700	-3,781,355	42.2	70 87.20 70.80
6 tháng (2025-12-15)	0.13	0.18%	103,942,800	-3,980,155	28.7	68.95 87.20 70.80
12 tháng (2025-06-17)	-2.09	-2.83%	245,170,500	-3,648,261	71.6	66.42 92.78 70.80
24 tháng (2024-06-24)	7.13	11.06%	493,278,700	-1,357,692	307.0	52.11 92.78 70.80
36 tháng (2023-06-28)	25.70	55.99%	861,067,000	-3,336,181	188.9	38.75 92.78 70.80
60 tháng (2021-07-08)	30.56	74.44%	1,155,557,400	694,527	423.9	16.69 92.78 70.80

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH