Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/05/2025	73.24	641,300	73.51	73.95	72.88	11,300	56,400	-3.7
19/05/2025	72.79	1,105,500	73.95	74.67	72.79	163,400	20,801	0
16/05/2025	72.61	1,611,200	74.31	74.76	72.61	12,300	311,100	0
15/05/2025	73.86	1,486,700	72.79	74.13	71.89	27,100	186,900	0
14/05/2025	72.61	1,059,100	73.60	73.86	72.34	4,200	267,940	0
13/05/2025	73.51	1,442,300	71.27	73.51	70.73	155,800	17,700	0
12/05/2025	70.46	568,700	70.82	70.91	70.10	24,100	4,100	0
09/05/2025	70.37	668,500	70.37	71.53	70.28	17,400	11,500	0
08/05/2025	70.10	935,500	69.83	71.62	69.83	5,700	305,800	0
07/05/2025	70.28	827,900	71.09	71.80	70.19	5,800	161,500	0
06/05/2025	71.80	613,600	72.61	72.79	71.71	10,000	200	0
05/05/2025	72.61	1,625,200	71.44	72.61	69.65	59,000	42,300	0
29/04/2025	72.52	558,400	74.40	74.49	72.52	30,300	200	2.5
28/04/2025	74.04	601,300	74.04	74.85	73.69	0	200	-0.0
25/04/2025	75.39	1,532,200	73.95	76.11	72.34	61,400	75,333	-1.1
24/04/2025	73.06	1,748,500	71.27	73.24	71.18	400	41,847	-3.3
23/04/2025	71.18	994,500	69.74	71.53	69.65	2,000	2,300	-0.0
22/04/2025	69.20	2,675,300	69.47	70.64	64.90	7,700	61,400	-4.0
21/04/2025	69.74	1,353,300	68.58	69.92	68.22	162,400	400	12.5
18/04/2025	68.49	986,500	70.10	70.55	68.49	1,902	2,001	-0.0
17/04/2025	69.74	911,700	67.86	70.10	67.86	119,200	7,600	8.6
16/04/2025	68.67	1,476,000	69.56	69.83	68.49	3,187	162,500	-12.2
15/04/2025	69.56	2,293,400	66.16	69.56	64.99	0	1,797	-0.1
14/04/2025	66.51	1,534,300	66.78	66.78	65.26	23,101	96,500	-5.4
11/04/2025	65.89	3,184,600	64.99	65.98	61.40	216,849	25,800	13.6
10/04/2025	61.67	222,500	61.67	61.67	61.67	0	0	0
09/04/2025	57.64	2,401,600	57.64	62.03	57.64	223,700	22,980	13.0
08/04/2025	61.94	1,000,000	65.44	66.33	61.94	2,896	9,100	-0.4
04/04/2025	66.60	4,033,800	66.60	68.40	66.60	10,763	225,566	-16.0
03/04/2025	71.53	1,642,300	71.53	73.78	71.53	16,400	223,700	-16.6
02/04/2025	76.91	706,000	76.91	77.81	76.55	38,215	2,900	3.0
01/04/2025	76.64	487,200	76.73	77.09	75.75	75,122	9,400	5.6
31/03/2025	76.20	1,472,300	74.85	76.20	74.40	22,900	16,800	0.5
28/03/2025	75.84	1,018,600	78.44	78.44	75.84	22,583	37,600	-1.3
27/03/2025	77.81	1,083,300	77.72	79.15	77.72	17,593	77,200	-5.3
26/03/2025	77.54	939,600	77.27	78.26	76.82	680	22,900	-1.9
25/03/2025	77.27	720,900	77.36	78.71	77.27	0	0	0
24/03/2025	77.27	672,900	78.53	78.53	76.91	47,901	17,600	2.6
21/03/2025	77.99	1,017,800	77.90	78.80	77.45	0	0	0
20/03/2025	77.90	1,822,300	76.11	78.26	75.03	245,000	100,200	12.4
19/03/2025	75.48	1,366,800	74.58	77.09	74.58	45,300	47,940	-0.2
18/03/2025	74.58	902,600	76.02	76.02	74.40	90,100	95,000	-0.4
17/03/2025	75.30	2,174,600	73.95	76.55	73.42	400	181,000	-15.1
14/03/2025	74.40	1,729,400	76.02	77.18	74.40	21,600	130,800	-9.1
13/03/2025	76.11	3,616,900	80.32	81.04	75.84	29,300	228,700	-17.2
12/03/2025	79.78	3,312,800	82.47	82.47	79.78	26,371	400	2.4
11/03/2025	82.02	1,567,500	80.68	83.37	80.59	8,600	10,500	-0.2
10/03/2025	81.84	2,503,100	84.17	84.98	81.84	0	40,900	-3.8
07/03/2025	84.26	1,083,500	86.50	87.67	84.26	180	26,371	-2.5
06/03/2025	86.06	2,296,400	82.20	86.06	82.20	300	8,600	-0.8
05/03/2025	81.93	1,654,900	82.92	83.01	81.31	22,400	0	2.1
04/03/2025	82.02	1,223,100	80.68	82.83	80.05	4,600	180	0.4
03/03/2025	79.78	1,956,800	82.56	82.56	79.78	1,400	300	0.1
28/02/2025	82.47	2,414,000	83.37	84.26	80.95	1,300	22,400	-2.0
27/02/2025	83.90	1,954,500	82.74	84.35	81.57	11,566	4,600	0.6
26/02/2025	83.01	1,206,300	85.07	85.43	83.01	0	1,300	-0.1
25/02/2025	84.71	795,400	85.16	85.97	82.74	4,000	1,300	0.3
24/02/2025	84.35	770,600	85.97	86.95	84.26	159,800	11,566	14.2
21/02/2025	85.16	1,296,400	82.02	85.16	81.31	55,664	0	0.0
20/02/2025	82.02	1,024,700	83.82	83.82	81.13	152,300	4,000	13.9
19/02/2025	81.93	1,435,800	81.22	84.35	81.22	17,880	128,900	-10.2
18/02/2025	80.86	1,728,100	79.78	81.31	78.26	1,301	55,664	-4.9
17/02/2025	79.42	2,809,500	82.56	83.19	79.24	3,626	152,300	-13.4

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 (2026-03-30)	6	7.50%	18,801,900	593,693	35.0	74.86 87.20 86.80
2 tháng (2026-03-02)	2.19	2.61%	37,578,300	612,193	37.1	71.62 87.20 86.80
3 tháng (2026-01-29)	13.71	18.97%	52,801,800	511,693	30.9	71.62 87.20 86.80
6 tháng (2025-10-31)	-6.78	-7.31%	98,354,700	588,293	38.6	68.95 92.78 86.80
12 tháng (2025-05-05)	13.39	18.44%	249,630,800	742,353	156.9	66.42 92.78 86.80
24 tháng (2024-05-09)	25.86	42.99%	512,406,400	4,573,470	419.3	52.11 92.78 86.80
36 tháng (2023-05-15)	44.14	105.44%	848,266,700	1,415,167	207.9	38.75 92.78 86.80
60 tháng (2021-05-25)	48.15	127.23%	1,137,957,300	4,642,975	392.5	16.69 92.78 86.80

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH