Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	82.56	1,499,700	79.87	83.10	79.87	300	18,880	-1.7
13/02/2025	80.68	1,848,300	76.37	80.68	76.20	2,300	1,301	0.1
12/02/2025	75.93	806,300	75.57	76.37	74.94	10,532	3,626	0.6
11/02/2025	75.30	1,614,000	73.69	76.82	73.69	14,783	300	1.2
10/02/2025	73.15	1,443,100	72.16	75.75	72.16	7,042	2,300	0.4
07/02/2025	73.42	1,077,300	73.51	75.30	73.06	1,200	10,532	-0.8
06/02/2025	73.42	1,928,600	71.71	74.67	71.53	100	14,783	-1.2
05/02/2025	71.62	2,356,600	70.82	72.79	69.65	30,100	7,000	1.8
04/02/2025	68.84	1,660,100	65.08	68.84	64.54	0	1,242	-0.1
03/02/2025	64.09	904,200	65.35	65.62	63.38	0	100	-0.0
24/01/2025	65.71	431,000	65.53	66.07	65.17	832	100	0.1
23/01/2025	65.62	597,900	65.26	65.89	64.63	100	0	0.0
22/01/2025	65.35	599,000	65.98	66.25	65.17	2,353	0	0.2
21/01/2025	65.62	686,400	65.62	66.25	65.35	2,604	832	0.1
20/01/2025	65.62	845,300	66.25	66.78	64.81	5,500	100	0.4
17/01/2025	66.33	1,663,500	65.35	66.96	65.08	900	2,353	-0.1
16/01/2025	65.35	1,518,900	64.54	65.35	63.74	1,899	2,604	-0.1
15/01/2025	64.00	1,064,900	63.47	64.63	63.38	725	5,500	-0.3
14/01/2025	63.47	747,600	64.09	64.45	63.29	500	900	-0.0
13/01/2025	63.83	1,618,400	62.12	65.08	61.58	100	1,800	-0.1
10/01/2025	62.12	1,348,300	61.85	64.00	61.58	100	800	-0.0
09/01/2025	61.85	524,600	61.32	62.21	60.78	829	500	0.0
08/01/2025	61.05	630,100	61.58	61.67	60.60	0	124	-0.0
07/01/2025	61.67	554,600	62.21	62.21	60.87	0	100	-0.0
06/01/2025	62.03	1,236,000	61.49	62.66	61.14	35,800	229	2.4
03/01/2025	61.14	776,000	62.66	62.66	61.14	1,000	0	0.1
02/01/2025	62.39	1,294,100	61.67	63.47	61.67	0	0	0
31/12/2024	61.58	388,600	61.58	61.58	61.05	3,200	4,500	-0.1
30/12/2024	61.67	478,500	61.14	61.76	60.69	84,700	1,000	5.7
27/12/2024	61.14	637,700	61.85	62.03	60.96	0	0	0
26/12/2024	61.85	742,500	61.67	61.85	61.14	33	3,200	-0.2
25/12/2024	61.67	2,490,500	59.43	61.85	59.43	1,300	4,700	-0.2
24/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2024	59.43	548,000	59.97	59.97	59.16	5,213	0	0.3
23/12/2024	59.61	605,400	59.70	59.70	59.26	0	0	0
20/12/2024	59.44	592,800	58.38	59.70	58.38	0	1,333	-0.1
19/12/2024	58.46	1,146,900	58.55	58.91	57.93	608	3,200	-0.2
18/12/2024	59.08	514,900	59.52	59.61	58.91	0	2,013	-0.1

Page:
<<
3
4
5
>>

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