Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/09/2015	41.28	38,610	41.72	41.94	41.06	9,000	10,830	-0.2
03/09/2015	41.72	148,590	42.59	42.81	41.72	144,200	29,570	11.0
01/09/2015	42.59	79,320	42.59	42.81	41.72	74,750	61,510	1.3
31/08/2015	42.59	48,870	42.37	43.03	41.72	35,620	23,700	1.2
28/08/2015	42.37	18,610	42.15	43.47	42.15	900	9,000	-0.8
27/08/2015	42.15	215,380	43.47	44.35	42.15	170,480	73,950	9.6
26/08/2015	43.47	279,400	42.15	43.91	42.15	196,720	145,000	5.1
25/08/2015	42.15	102,380	40.84	42.59	40.84	62,080	33,500	2.7
24/08/2015	40.84	179,120	41.94	42.15	39.08	131,400	3,020	11.7
21/08/2015	41.94	96,210	41.72	42.15	40.40	29,500	9,000	2.0
20/08/2015	41.72	53,310	42.15	42.15	41.50	15,100	10,000	0.5
19/08/2015	42.15	58,420	42.15	42.15	41.50	0	14,830	-1.4
18/08/2015	42.15	59,150	41.28	43.03	41.94	13,000	10,880	0.2
17/08/2015	41.28	75,120	40.40	41.28	40.62	2,200	29,500	-2.5
14/08/2015	40.40	76,890	39.52	41.28	39.52	1,000	15,100	-1.3
13/08/2015	39.52	12,270	39.08	39.52	38.64	1,500	0	0.1
12/08/2015	39.08	41,380	39.52	39.74	38.64	300	13,000	-1.1
11/08/2015	39.52	20,060	39.96	40.40	39.52	0	2,200	-0.2
10/08/2015	39.96	33,600	40.40	42.15	39.52	0	1,000	-0.1
07/08/2015	40.40	7,690	39.52	41.50	39.96	2,000	1,500	0.1
06/08/2015	39.52	23,880	38.64	39.96	38.64	0	300	-0.0
05/08/2015	38.64	8,530	38.64	38.64	38.64	0	0	0
04/08/2015	38.64	3,090	38.64	38.64	36.89	0	0	0
03/08/2015	38.64	5,430	37.76	38.64	36.89	0	2,000	-0.2
31/07/2015	37.76	6,800	38.64	39.08	37.76	0	0	0
30/07/2015	38.64	13,320	39.08	39.30	37.76	0	0	0
29/07/2015	39.08	6,140	38.86	39.08	38.42	0	0	0
28/07/2015	38.86	8,730	38.64	40.40	38.42	0	0	0
27/07/2015	38.64	12,720	39.52	39.74	38.64	0	0	0
24/07/2015	39.52	6,440	38.86	39.96	38.86	0	0	0
23/07/2015	38.86	3,060	38.20	39.30	38.20	0	0	0
22/07/2015	38.20	1,620	36.89	38.20	36.89	0	0	0
21/07/2015	36.89	4,010	39.08	39.08	36.89	0	0	0
20/07/2015	39.08	5,560	37.54	39.52	38.20	0	0	0
17/07/2015	37.54	26,350	35.13	37.54	35.13	0	0	0
16/07/2015	35.13	34,660	34.25	35.13	34.25	0	0	0
15/07/2015	34.25	8,560	34.25	34.25	34.03	0	0	0
14/07/2015	34.25	19,450	34.25	34.25	33.81	0	0	0
13/07/2015	34.25	13,010	33.37	34.25	33.37	0	0	0
10/07/2015	33.37	3,480	33.81	33.81	33.37	0	0	0
09/07/2015	33.81	8,070	34.03	34.03	33.59	0	0	0
08/07/2015	34.03	10	33.81	34.03	34.03	0	0	0
07/07/2015	33.81	12,460	34.03	34.25	32.93	0	0	0
06/07/2015	34.03	1,940	34.25	35.13	34.03	100	0	0.0
03/07/2015	34.25	1,310	34.03	34.25	34.03	0	0	0
02/07/2015	34.03	10	34.03	34.03	34.03	0	0	0
01/07/2015	34.03	9,210	33.59	34.03	33.59	0	0	0
30/06/2015	33.59	2,710	33.37	33.59	32.93	24,402	24,502	-0.0
29/06/2015	33.37	1,580	32.93	34.91	33.37	0	0	0
26/06/2015	32.93	2,600	32.71	33.81	32.93	0	0	0
25/06/2015	32.71	4,960	32.71	32.93	32.49	3,250	0	0.2
24/06/2015	32.71	8,930	32.71	32.71	32.49	0	0	0
23/06/2015	32.71	530	32.49	32.71	32.06	0	0	0
22/06/2015	32.49	1,180	32.49	32.49	32.06	0	0	0
19/06/2015	32.49	14,850	32.49	32.49	31.84	0	3,250	-0.2
18/06/2015	32.49	3,170	32.27	32.49	32.27	500	0	0.0
17/06/2015	32.27	10,010	32.27	32.27	32.06	0	0	0
16/06/2015	32.27	6,880	32.49	32.49	31.84	0	0	0
15/06/2015	32.49	8,500	32.93	32.93	32.06	0	0	0
12/06/2015	32.93	2,300	33.15	33.15	32.06	0	500	-0.0
11/06/2015	33.15	5,120	32.06	34.03	31.84	0	0	0
10/06/2015	32.06	7,850	32.49	32.49	31.84	0	0	0
09/06/2015	32.49	100	32.71	32.71	32.49	0	0	0
08/06/2015	32.71	4,010	32.49	32.71	32.49	2,500	0	0.2
05/06/2015	32.49	1,230	32.71	32.71	32.27	1,000	0	0.1
04/06/2015	32.71	1,510	32.71	32.71	32.06	0	0	0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 50%
03/06/2015	32.71	2,210	32.27	32.93	32.49	0	0	0
02/06/2015	32.27	11,720	32.27	32.48	32.07	0	2,500	-0.2
01/06/2015	32.27	7,040	32.48	32.48	31.86	1,350	1,000	0.0
29/05/2015	32.48	5,250	31.86	32.48	31.66	3,000	0	0.2
28/05/2015	31.86	3,600	31.86	31.86	31.86	0	0	0
27/05/2015	31.86	27,990	32.69	32.89	31.86	0	0	0
26/05/2015	32.69	7,770	31.86	32.69	31.86	500	1,350	-0.1
25/05/2015	31.86	19,310	31.04	31.86	30.84	0	3,000	-0.2
22/05/2015	31.04	3,750	31.25	31.25	31.04	0	0	0
21/05/2015	31.25	6,410	31.04	31.45	31.04	0	0	0
20/05/2015	31.04	32,030	30.42	31.45	30.42	0	500	-0.0
19/05/2015	30.42	1,050	30.42	30.42	30.42	50	0	0.0
18/05/2015	30.42	4,100	30.63	30.63	30.42	0	0	0
15/05/2015	30.63	6,880	30.42	30.84	30.42	500	0	0.0
14/05/2015	30.42	1,110	30.42	30.42	30.22	0	0	0
13/05/2015	30.42	1,600	30.42	30.42	30.42	0	0	0
12/05/2015	30.42	6,380	30.42	30.42	30.01	0	50	-0.0
11/05/2015	30.42	5,420	30.42	30.63	30.42	40,000	40,500	-0.0
08/05/2015	30.42	2,900	30.84	30.84	30.42	450	0	0.0
07/05/2015	30.84	1,750	31.04	31.04	28.99	0	0	0
06/05/2015	31.04	7,570	31.25	31.25	30.42	0	0	0
05/05/2015	31.25	8,180	31.45	31.45	30.84	0	0	0
04/05/2015	31.45	9,650	31.66	31.66	31.25	1,000	0	0.1
27/04/2015	31.66	1,460	31.45	31.66	31.25	0	450	-0.0
24/04/2015	31.45	1,140	31.45	31.86	31.45	0	0	0
23/04/2015	31.45	7,720	31.25	31.86	31.25	3,000	0	0.2
22/04/2015	31.25	10,910	31.66	31.66	31.25	0	1,000	-0.1
21/04/2015	31.66	28,410	31.25	31.86	31.25	71,966	57,666	1.1
20/04/2015	31.25	17,860	31.04	31.45	31.04	0	0	0
17/04/2015	31.04	7,140	31.04	31.25	31.04	0	3,000	-0.2
16/04/2015	31.04	27,550	31.04	31.25	30.84	1,000	0	0.1
15/04/2015	31.04	37,210	31.25	31.25	30.63	0	14,300	-1.1
14/04/2015	31.25	41,310	31.04	31.66	30.84	0	0	0
13/04/2015	31.04	13,700	30.63	31.66	30.84	3,400	0	0.3

Page:
<<
26
27
28
>>

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