Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2025	77.09	911,400	77.09	78.26	76.20	0	0	0
08/10/2025	77.81	1,064,500	77.90	77.99	76.55	157,100	84,500	6.3
07/10/2025	77.09	2,885,900	75.03	78.53	74.49	118,500	95,600	1.9
06/10/2025	74.49	851,300	74.22	75.66	74.13	3,300	70,600	-5.6
03/10/2025	73.95	1,398,100	72.79	76.02	72.79	213,900	34,800	14.9
02/10/2025	73.15	989,300	72.79	74.31	72.16	243,300	26,300	17.7
01/10/2025	72.16	438,900	70.73	72.43	70.01	93,300	17,500	6.1
30/09/2025	70.01	904,100	72.25	72.52	69.92	49,100	106,800	-4.6
29/09/2025	72.25	810,000	72.61	74.40	72.16	136,600	22,700	9.2
26/09/2025	73.51	438,700	74.22	74.85	72.97	4,200	47,600	-3.6
25/09/2025	74.13	1,018,700	73.51	75.03	73.42	30,200	152,600	-10.1
24/09/2025	73.42	440,300	72.79	73.42	72.25	10,200	18,100	-0.6
23/09/2025	72.88	614,600	72.61	73.51	71.89	50,200	26,100	1.9
22/09/2025	71.98	832,300	74.04	74.13	71.27	5,400	87,000	-6.6
19/09/2025	73.33	598,000	73.60	74.40	73.15	94,400	21,000	6.0
18/09/2025	73.33	724,700	74.67	74.67	72.97	42,900	45,700	-0.2
17/09/2025	74.31	1,708,500	73.51	75.66	73.42	445,200	6,400	36.6
16/09/2025	73.42	787,000	74.22	74.40	72.79	188,000	900	15.3
15/09/2025	73.42	2,449,700	68.93	73.42	68.93	286,900	38,500	19.6
12/09/2025	68.67	413,200	67.77	69.38	67.77	6,400	4,100	0.2
11/09/2025	67.86	417,400	67.77	68.13	66.51	200	200	-0.0
10/09/2025	67.77	340,900	67.32	68.40	66.96	1,900	0	0.1
09/09/2025	67.32	429,300	67.23	68.04	66.51	19,100	3,900	1.1
08/09/2025	67.23	656,300	68.58	69.74	67.23	100	3,000	-0.2
05/09/2025	69.47	665,000	71.44	71.53	69.47	6,000	24,200	-1.4
04/09/2025	70.19	352,500	70.01	70.55	69.83	2,700	100	0.2
03/09/2025	69.92	469,100	69.29	70.28	69.11	66,100	500	5.1
29/08/2025	69.11	813,400	68.93	69.47	68.13	324,600	104,200	16.9
28/08/2025	68.84	369,300	68.76	68.84	68.04	200	7,800	0
27/08/2025	68.13	462,100	68.40	69.20	68.13	9,500	11,700	-0.2
26/08/2025	67.77	356,800	66.42	68.13	66.42	4,700	6,300	-0.1
25/08/2025	66.42	448,900	68.49	68.58	66.42	30,000	7,500	1.7
22/08/2025	66.78	1,356,300	68.84	68.84	65.98	12,600	7,900	0.3
21/08/2025	69.02	1,174,200	70.82	71.09	68.93	100	202,400	-15.7
20/08/2025	70.46	1,075,000	71.18	71.53	70.37	14,400	147,600	-10.5
19/08/2025	71.00	1,795,200	73.33	73.42	70.82	17,600	390,900	-29.9
18/08/2025	72.52	662,600	72.61	74.40	72.34	1,000	154,200	-12.4
15/08/2025	72.34	1,263,600	73.95	74.58	72.16	56,400	18,500	3.1
14/08/2025	73.78	917,100	74.76	74.94	73.60	4,800	87,200	-6.8
13/08/2025	74.49	1,629,400	74.22	75.66	74.13	84,200	264,000	-15.0
12/08/2025	74.13	923,700	75.21	75.21	73.78	85,800	179,100	-7.7
11/08/2025	74.58	1,091,900	75.12	75.66	74.13	23,700	153,200	-10.7
08/08/2025	74.04	965,500	75.21	75.21	73.51	4,000	55,000	-4.2
07/08/2025	74.40	1,207,000	74.22	74.58	73.24	53,600	55,100	-0.1
06/08/2025	73.33	1,353,100	72.43	73.95	71.89	293,500	225,100	5.7
05/08/2025	71.80	1,846,300	73.06	74.04	69.47	470,000	422,500	4.0
04/08/2025	72.79	729,700	72.61	73.69	72.61	57,700	202,600	-11.8
01/08/2025	73.51	946,500	73.06	73.86	72.34	188,100	139,500	3.9
31/07/2025	72.61	1,212,500	72.70	73.06	71.27	188,700	60,800	10.3
30/07/2025	71.00	1,043,500	71.00	72.43	70.37	3,800	4,800	-0.1
29/07/2025	70.55	2,831,500	76.20	76.20	70.55	11,900	149,800	-11.2
28/07/2025	75.75	1,585,400	75.48	76.46	75.30	18,800	267,000	-21.0
25/07/2025	75.48	2,006,600	76.37	77.45	75.48	3,600	403,200	-34.0
24/07/2025	76.29	764,000	77.45	77.45	76.02	400	29,000	-2.4
23/07/2025	76.55	2,180,500	76.37	78.88	76.29	51,800	280,200	-19.7
22/07/2025	76.37	743,800	75.75	76.64	75.30	1,500	47,700	-3.9
21/07/2025	75.75	1,343,500	77.27	77.81	75.75	1,300	45,400	-3.8
18/07/2025	77.18	1,164,900	79.33	79.33	77.00	2,200	7,800	-0.5
17/07/2025	78.62	2,472,100	76.55	78.88	76.11	156,700	68,500	7.5
16/07/2025	76.11	1,696,000	74.94	77.27	74.76	93,500	22,700	6.0
15/07/2025	74.85	1,059,700	76.37	76.64	74.85	56,800	6,600	4.3
14/07/2025	76.11	1,380,900	74.94	76.20	73.95	74,000	72,200	0.1
11/07/2025	74.76	1,336,800	75.66	76.11	74.76	3,260	89,634	0
10/07/2025	75.57	1,158,200	77.09	77.09	75.57	3,800	66,602	0
09/07/2025	76.29	1,351,300	77.54	77.81	76.11	72,400	57,430	0
08/07/2025	76.82	1,561,500	75.75	77.27	75.30	56,700	7,100	4.2
07/07/2025	75.30	1,142,000	76.20	76.82	75.30	48,000	20,400	2.3
04/07/2025	75.48	861,400	75.30	75.48	74.22	86,300	51,200	2.9
03/07/2025	74.58	1,450,500	75.30	76.37	73.69	149,600	234,700	-7.2
02/07/2025	75.57	893,900	75.93	75.93	75.03	2,200	30,800	-2.4
01/07/2025	76.02	1,050,000	77.09	77.81	75.75	7,500	53,300	-3.9
30/06/2025	76.64	1,584,100	76.02	77.90	75.57	243,500	7,100	20.3
27/06/2025	75.30	715,700	75.66	76.11	75.12	48,500	5,500	3.6
26/06/2025	75.21	714,700	74.40	75.30	73.95	37,600	136,400	-8.2
25/06/2025	74.40	1,040,500	74.85	76.37	74.22	10,200	52,400	-3.6
24/06/2025	74.22	902,200	75.30	75.66	74.22	1,000	11,900	-0.9
23/06/2025	74.58	1,112,100	74.04	75.75	73.60	2,000	45,600	-3.7
20/06/2025	74.85	1,260,100	76.20	76.73	74.85	3,000	26,600	-2.0
19/06/2025	76.20	835,800	77.27	77.27	75.93	900	105,800	-8.9
18/06/2025	77.09	3,873,300	74.04	77.09	73.78	286,800	103,200	15.6
17/06/2025	73.69	1,083,700	74.22	74.22	73.24	17,500	30,900	-1.1
16/06/2025	73.51	973,200	71.71	73.51	71.62	37,000	34,800	0.2
13/06/2025	71.89	1,260,600	72.61	72.61	70.91	174,400	2,400	13.8
12/06/2025	72.70	1,015,300	72.97	73.86	72.52	31,600	55,900	-2.0
11/06/2025	72.43	805,300	71.62	73.06	70.82	34,400	64,500	-2.4
10/06/2025	70.82	638,200	71.00	72.07	70.82	300	30,000	-2.4
09/06/2025	71.09	763,500	72.16	72.61	70.82	3,900	400	0.3
06/06/2025	71.98	695,000	73.86	73.86	71.98	100	46,600	-3.8
05/06/2025	73.15	1,399,300	72.97	75.03	72.97	123,100	400	10.2
04/06/2025	72.88	805,300	72.88	73.78	72.43	100,000	10,700	7.3
03/06/2025	72.88	831,700	72.61	73.15	71.80	127,600	1,900	10.2
02/06/2025	71.62	519,000	71.09	72.34	70.46	12,100	1,600	0.8
30/05/2025	71.09	1,719,000	73.78	73.78	70.91	700	190,100	-15.2
29/05/2025	73.78	1,118,500	74.40	74.85	73.60	100,000	60,900	3.2
28/05/2025	74.04	1,332,400	74.40	74.76	73.51	261,800	84,600	14.6
27/05/2025	74.94	2,708,700	73.06	75.66	72.07	634,300	105,200	43.4
26/05/2025	71.53	1,324,900	72.52	72.52	70.01	216,500	80,300	10.9
23/05/2025	70.10	710,100	71.00	71.27	70.01	1,000	1,500	-0.0
22/05/2025	70.10	1,186,100	69.92	71.71	69.92	2,707	270,200	0
21/05/2025	70.64	3,732,400	73.06	73.06	69.92	54,300	56,200	-0.1

Page:
<<
2
3
4
>>

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