Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/12/2024	59.26	543,800	58.82	59.44	58.82	0	0	0
16/12/2024	58.73	425,800	58.38	58.73	58.20	0	608	-0.0
13/12/2024	58.38	532,700	58.46	58.99	58.29	0	0	0
12/12/2024	58.73	631,800	59.52	59.88	58.73	4,600	0	0.3
11/12/2024	59.52	641,200	60.23	60.41	59.44	100	0	0.0
10/12/2024	60.32	880,600	60.23	60.58	59.61	4,266	0	0.3
09/12/2024	59.88	982,700	59.35	60.76	59.26	4,600	8,300	-0.2
06/12/2024	59.35	748,700	59.79	60.41	59.35	4,033	100	0.3
05/12/2024	59.52	1,294,000	58.55	59.61	58.11	1,400	4,266	-0.2
04/12/2024	58.73	634,700	58.99	59.17	58.11	2,800	4,600	-0.1
03/12/2024	59.08	539,000	58.99	59.35	58.73	0	4,000	-0.3
02/12/2024	59.17	1,121,500	58.38	59.97	57.58	400	1,433	-0.1
29/11/2024	58.11	628,200	57.49	58.29	57.32	33	2,800	-0.2
28/11/2024	57.76	366,800	58.11	58.38	57.40	153	0	0.0
27/11/2024	57.85	407,200	58.64	58.73	57.49	0	400	-0.0
26/11/2024	58.46	640,800	58.29	58.64	57.85	0	33	-0.0
25/11/2024	58.20	423,200	57.58	58.46	57.58	88	153	-0.0
22/11/2024	57.67	634,300	57.76	58.73	57.23	600	0	0.0
21/11/2024	57.76	373,700	57.58	57.93	56.79	500	0	0.0
20/11/2024	57.76	959,400	56.79	58.82	55.81	17	0	0.0
19/11/2024	56.96	689,600	57.85	57.85	55.90	2,700	688	0.1
18/11/2024	57.85	1,215,200	58.29	58.73	55.81	5,350	500	0.3
15/11/2024	58.29	1,416,600	58.46	59.35	57.49	5,750	0	0.4
14/11/2024	58.55	1,158,200	61.82	62.17	58.55	2,050	2,700	-0.0
13/11/2024	62.26	500,500	62.53	62.53	61.29	3,500	5,367	-0.1
12/11/2024	62.26	1,585,200	61.20	62.53	61.20	35,800	5,700	2.1
11/11/2024	61.20	975,200	61.47	61.47	60.14	2,300	2,100	0.0
08/11/2024	61.56	731,300	61.64	62.35	61.03	300	3,500	-0.2
07/11/2024	61.56	1,398,100	60.94	62.35	60.41	7,300	35,800	-2.0
06/11/2024	60.41	1,680,900	59.44	60.67	59.08	0	0	0
05/11/2024	58.91	297,500	59.08	59.35	58.73	2,700	300	0.2
04/11/2024	58.82	487,100	59.08	59.17	58.38	1,300	7,300	-0.4
01/11/2024	59.97	638,300	58.82	59.97	58.29	5,000	1,500	0.2
31/10/2024	59.35	655,500	59.26	60.67	59.26	8,700	2,700	0.4
30/10/2024	59.17	800,100	59.88	59.88	58.29	5,800	1,300	0.3
29/10/2024	59.70	1,585,600	60.14	61.64	59.26	558,800	5,000	38.2
28/10/2024	60.14	640,900	60.14	60.50	59.35	201,000	8,700	13.1
25/10/2024	59.70	1,359,300	58.46	59.97	58.38	447,300	5,800	29.6
24/10/2024	58.29	1,240,000	58.99	59.88	58.02	308,200	56,100	16.9
23/10/2024	58.99	587,400	59.26	59.26	58.55	136,900	7,400	8.6
22/10/2024	59.26	2,104,800	57.40	59.52	57.05	751,200	42,300	47.5
21/10/2024	57.40	1,766,700	55.99	58.11	55.99	349,600	1,100	22.7
18/10/2024	55.99	392,900	56.52	56.52	55.73	15,200	0	1.0
17/10/2024	55.73	421,600	56.17	56.26	55.02	9,800	92,600	-5.2
16/10/2024	55.81	403,300	55.90	55.99	55.37	35,100	300	2.2
15/10/2024	55.90	492,900	56.96	56.96	55.81	600	9,100	-0.5
14/10/2024	56.96	869,100	56.26	57.14	55.81	75,900	0	4.9
11/10/2024	55.81	821,300	54.67	56.26	54.67	120,800	50,700	4.5
10/10/2024	54.67	347,000	55.28	55.28	54.58	200	79,100	-4.9
09/10/2024	55.11	382,900	54.58	55.11	54.31	16,100	11,200	0.3
08/10/2024	54.75	278,600	54.22	54.93	54.22	66,800	30,000	2.3
07/10/2024	54.22	402,000	54.67	54.67	54.14	4,000	187,700	-11.3
04/10/2024	54.31	282,200	54.49	54.93	54.31	1,400	29,900	-1.8
03/10/2024	54.49	826,800	55.55	55.73	54.31	81,600	8,100	4.5
02/10/2024	55.28	835,600	55.90	56.26	55.02	100	31,500	-2.0
01/10/2024	56.26	582,900	56.43	56.96	56.17	10,700	30,200	-1.2
30/09/2024	56.34	433,000	56.96	56.96	56.26	5,000	14,000	-0.6
27/09/2024	56.96	401,700	57.23	57.58	56.52	600	64,700	-4.1
26/09/2024	57.05	863,300	56.79	57.67	56.43	7,100	400	0.4
25/09/2024	56.70	382,500	57.23	57.23	56.43	500	1,800	-0.1
24/09/2024	56.61	1,292,700	54.67	56.61	54.31	109,500	3,000	6.8
23/09/2024	54.22	213,300	54.58	54.67	54.05	100	0	0.0
20/09/2024	54.49	451,200	54.93	55.20	54.31	200	51,800	-3.2

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 (2026-03-30)	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