Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/02/2025	92.51	1,954,500	91.22	93.00	89.94	11,566	4,600	0.6
26/02/2025	91.52	1,206,300	93.79	94.19	91.52	0	1,300	-0.1
25/02/2025	93.40	795,400	93.89	94.78	91.22	4,000	1,300	0.3
24/02/2025	93.00	770,600	94.78	95.87	92.90	159,800	11,566	14.2
21/02/2025	93.89	1,296,400	90.43	93.89	89.64	55,664	0	0.0
20/02/2025	90.43	1,024,700	92.41	92.41	89.44	152,300	4,000	13.9
19/02/2025	90.33	1,435,800	89.54	93.00	89.54	17,880	128,900	-10.2
18/02/2025	89.15	1,728,100	87.96	89.64	86.28	1,301	55,664	-4.9
17/02/2025	87.56	2,809,500	91.02	91.72	87.37	3,626	152,300	-13.4
14/02/2025	91.02	1,499,700	88.06	91.62	88.06	300	18,880	-1.7
13/02/2025	88.95	1,848,300	84.20	88.95	84.01	2,300	1,301	0.1
12/02/2025	83.71	806,300	83.31	84.20	82.62	10,532	3,626	0.6
11/02/2025	83.02	1,614,000	81.24	84.70	81.24	14,783	300	1.2
10/02/2025	80.65	1,443,100	79.56	83.51	79.56	7,042	2,300	0.4
07/02/2025	80.94	1,077,300	81.04	83.02	80.55	1,200	10,532	-0.8
06/02/2025	80.94	1,928,600	79.06	82.33	78.87	100	14,783	-1.2
05/02/2025	78.97	2,356,600	78.08	80.25	76.79	30,100	7,000	1.8
04/02/2025	75.90	1,660,100	71.75	75.90	71.16	0	1,242	-0.1
03/02/2025	70.66	904,200	72.05	72.34	69.87	0	100	-0.0
24/01/2025	72.44	431,000	72.25	72.84	71.85	832	100	0.1
23/01/2025	72.34	597,900	71.95	72.64	71.26	100	0	0.0
22/01/2025	72.05	599,000	72.74	73.04	71.85	2,353	0	0.2
21/01/2025	72.34	686,400	72.34	73.04	72.05	2,604	832	0.1
20/01/2025	72.34	845,300	73.04	73.63	71.45	5,500	100	0.4
17/01/2025	73.13	1,663,500	72.05	73.83	71.75	900	2,353	-0.1
16/01/2025	72.05	1,518,900	71.16	72.05	70.27	1,899	2,604	-0.1
15/01/2025	70.57	1,064,900	69.97	71.26	69.87	725	5,500	-0.3
14/01/2025	69.97	747,600	70.66	71.06	69.77	500	900	-0.0
13/01/2025	70.37	1,618,400	68.49	71.75	67.90	100	1,800	-0.1
10/01/2025	68.49	1,348,300	68.19	70.57	67.90	100	800	-0.0
09/01/2025	68.19	524,600	67.60	68.59	67.01	829	500	0.0
08/01/2025	67.30	630,100	67.90	68.00	66.81	0	124	-0.0
07/01/2025	68.00	554,600	68.59	68.59	67.11	0	100	-0.0
06/01/2025	68.39	1,236,000	67.80	69.08	67.40	35,800	229	2.4
03/01/2025	67.40	776,000	69.08	69.08	67.40	1,000	0	0.1
02/01/2025	68.79	1,294,100	68.00	69.97	68.00	0	0	0
31/12/2024	67.90	388,600	67.90	67.90	67.30	3,200	4,500	-0.1
30/12/2024	68.00	478,500	67.40	68.09	66.91	84,700	1,000	5.7
27/12/2024	67.40	637,700	68.19	68.39	67.20	0	0	0
26/12/2024	68.19	742,500	68.00	68.19	67.40	33	3,200	-0.2
25/12/2024	68.00	2,490,500	65.52	68.19	65.52	1,300	4,700	-0.2
24/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2024	65.52	548,000	66.12	66.12	65.23	5,213	0	0.3
23/12/2024	65.72	605,400	65.82	65.82	65.33	0	0	0
20/12/2024	65.53	592,800	64.36	65.82	64.36	0	1,333	-0.1
19/12/2024	64.46	1,146,900	64.55	64.94	63.87	608	3,200	-0.2
18/12/2024	65.14	514,900	65.62	65.72	64.94	0	2,013	-0.1
17/12/2024	65.33	543,800	64.85	65.53	64.85	0	0	0
16/12/2024	64.75	425,800	64.36	64.75	64.16	0	608	-0.0
13/12/2024	64.36	532,700	64.46	65.04	64.26	0	0	0
12/12/2024	64.75	631,800	65.62	66.01	64.75	4,600	0	0.3
11/12/2024	65.62	641,200	66.40	66.60	65.53	100	0	0.0
10/12/2024	66.50	880,600	66.40	66.79	65.72	4,266	0	0.3
09/12/2024	66.01	982,700	65.43	66.99	65.33	4,600	8,300	-0.2
06/12/2024	65.43	748,700	65.92	66.60	65.43	4,033	100	0.3
05/12/2024	65.62	1,294,000	64.55	65.72	64.07	1,400	4,266	-0.2
04/12/2024	64.75	634,700	65.04	65.24	64.07	2,800	4,600	-0.1
03/12/2024	65.14	539,000	65.04	65.43	64.75	0	4,000	-0.3
02/12/2024	65.24	1,121,500	64.36	66.11	63.48	400	1,433	-0.1
29/11/2024	64.07	628,200	63.39	64.26	63.19	33	2,800	-0.2
28/11/2024	63.68	366,800	64.07	64.36	63.29	153	0	0.0
27/11/2024	63.77	407,200	64.65	64.75	63.39	0	400	-0.0
26/11/2024	64.46	640,800	64.26	64.65	63.77	0	33	-0.0
25/11/2024	64.16	423,200	63.48	64.46	63.48	88	153	-0.0
22/11/2024	63.58	634,300	63.68	64.75	63.09	600	0	0.0
21/11/2024	63.68	373,700	63.48	63.87	62.61	500	0	0.0
20/11/2024	63.68	959,400	62.61	64.85	61.54	17	0	0.0
19/11/2024	62.80	689,600	63.77	63.77	61.63	2,700	688	0.1
18/11/2024	63.77	1,215,200	64.26	64.75	61.54	5,350	500	0.3
15/11/2024	64.26	1,416,600	64.46	65.43	63.39	5,750	0	0.4
14/11/2024	64.55	1,158,200	68.16	68.55	64.55	2,050	2,700	-0.0
13/11/2024	68.64	500,500	68.94	68.94	67.57	3,500	5,367	-0.1
12/11/2024	68.64	1,585,200	67.47	68.94	67.47	35,800	5,700	2.1
11/11/2024	67.47	975,200	67.77	67.77	66.31	2,300	2,100	0.0
08/11/2024	67.86	731,300	67.96	68.74	67.28	300	3,500	-0.2
07/11/2024	67.86	1,398,100	67.18	68.74	66.60	7,300	35,800	-2.0
06/11/2024	66.60	1,680,900	65.53	66.89	65.14	0	0	0
05/11/2024	64.94	297,500	65.14	65.43	64.75	2,700	300	0.2
04/11/2024	64.85	487,100	65.14	65.24	64.36	1,300	7,300	-0.4
01/11/2024	66.11	638,300	64.85	66.11	64.26	5,000	1,500	0.2
31/10/2024	65.43	655,500	65.33	66.89	65.33	8,700	2,700	0.4
30/10/2024	65.24	800,100	66.01	66.01	64.26	5,800	1,300	0.3
29/10/2024	65.82	1,585,600	66.31	67.96	65.33	558,800	5,000	38.2
28/10/2024	66.31	640,900	66.31	66.70	65.43	201,000	8,700	13.1
25/10/2024	65.82	1,359,300	64.46	66.11	64.36	447,300	5,800	29.6
24/10/2024	64.26	1,240,000	65.04	66.01	63.97	308,200	56,100	16.9
23/10/2024	65.04	587,400	65.33	65.33	64.55	136,900	7,400	8.6
22/10/2024	65.33	2,104,800	63.29	65.62	62.90	751,200	42,300	47.5
21/10/2024	63.29	1,766,700	61.73	64.07	61.73	349,600	1,100	22.7
18/10/2024	61.73	392,900	62.31	62.31	61.44	15,200	0	1.0
17/10/2024	61.44	421,600	61.92	62.02	60.66	9,800	92,600	-5.2
16/10/2024	61.54	403,300	61.63	61.73	61.05	35,100	300	2.2
15/10/2024	61.63	492,900	62.80	62.80	61.54	600	9,100	-0.5
14/10/2024	62.80	869,100	62.02	63.00	61.54	75,900	0	4.9
11/10/2024	61.54	821,300	60.27	62.02	60.27	120,800	50,700	4.5
10/10/2024	60.27	347,000	60.95	60.95	60.17	200	79,100	-4.9
09/10/2024	60.76	382,900	60.17	60.76	59.88	16,100	11,200	0.3
08/10/2024	60.37	278,600	59.78	60.56	59.78	66,800	30,000	2.3
07/10/2024	59.78	402,000	60.27	60.27	59.69	4,000	187,700	-11.3
04/10/2024	59.88	282,200	60.07	60.56	59.88	1,400	29,900	-1.8
03/10/2024	60.07	826,800	61.24	61.44	59.88	81,600	8,100	4.5

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 (2025-11-12)	-3.96	-4.50%	11,663,600	328,500	29.1	80 87.96 80
2 tháng (2025-10-13)	-0.99	-1.17%	47,915,200	12,700	1.4	78.08 102.29 80
3 tháng (2025-09-15)	3.06	3.78%	69,912,100	2,226,900	188.5	77.19 102.29 80
6 tháng (2025-06-16)	2.96	3.65%	141,429,300	333,294	43.0	73.23 102.29 80
12 tháng (2024-12-17)	18.67	28.57%	296,459,300	-9,104	97.1	63.55 102.29 80
24 tháng (2023-12-25)	19.93	31.11%	596,128,600	4,796,733	439.6	57.45 102.29 80
36 tháng (2022-12-28)	59.68	245.43%	813,536,300	448,606	146.9	24.03 102.29 80
60 tháng (2021-01-07)	29.47	54.04%	1,139,619,100	3,146,782	292.3	18.40 102.29 80

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH