Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	62.59	605,400	62.69	62.69	62.22	0	0	0
20/12/2024	62.41	592,800	61.29	62.69	61.29	0	1,333	-0.1
19/12/2024	61.39	1,146,900	61.48	61.85	60.83	608	3,200	-0.2
18/12/2024	62.04	514,900	62.50	62.59	61.85	0	2,013	-0.1
17/12/2024	62.22	543,800	61.76	62.41	61.76	0	0	0
16/12/2024	61.67	425,800	61.29	61.67	61.11	0	608	-0.0
13/12/2024	61.29	532,700	61.39	61.94	61.20	0	0	0
12/12/2024	61.67	631,800	62.50	62.87	61.67	4,600	0	0.3
11/12/2024	62.50	641,200	63.24	63.43	62.41	100	0	0.0
10/12/2024	63.33	880,600	63.24	63.61	62.59	4,266	0	0.3
09/12/2024	62.87	982,700	62.31	63.80	62.22	4,600	8,300	-0.2
06/12/2024	62.31	748,700	62.78	63.43	62.31	4,033	100	0.3
05/12/2024	62.50	1,294,000	61.48	62.59	61.02	1,400	4,266	-0.2
04/12/2024	61.67	634,700	61.94	62.13	61.02	2,800	4,600	-0.1
03/12/2024	62.04	539,000	61.94	62.31	61.67	0	4,000	-0.3
02/12/2024	62.13	1,121,500	61.29	62.96	60.46	400	1,433	-0.1
29/11/2024	61.02	628,200	60.37	61.20	60.18	33	2,800	-0.2
28/11/2024	60.65	366,800	61.02	61.29	60.27	153	0	0.0
27/11/2024	60.74	407,200	61.57	61.67	60.37	0	400	-0.0
26/11/2024	61.39	640,800	61.20	61.57	60.74	0	33	-0.0
25/11/2024	61.11	423,200	60.46	61.39	60.46	88	153	-0.0
22/11/2024	60.55	634,300	60.65	61.67	60.09	600	0	0.0
21/11/2024	60.65	373,700	60.46	60.83	59.63	500	0	0.0
20/11/2024	60.65	959,400	59.63	61.76	58.61	17	0	0.0
19/11/2024	59.81	689,600	60.74	60.74	58.70	2,700	688	0.1
18/11/2024	60.74	1,215,200	61.20	61.67	58.61	5,350	500	0.3
15/11/2024	61.20	1,416,600	61.39	62.31	60.37	5,750	0	0.4
14/11/2024	61.48	1,158,200	64.91	65.28	61.48	2,050	2,700	-0.0
13/11/2024	65.37	500,500	65.65	65.65	64.35	3,500	5,367	-0.1
12/11/2024	65.37	1,585,200	64.26	65.65	64.26	35,800	5,700	2.1
11/11/2024	64.26	975,200	64.54	64.54	63.15	2,300	2,100	0.0
08/11/2024	64.63	731,300	64.73	65.47	64.08	300	3,500	-0.2
07/11/2024	64.63	1,398,100	63.98	65.47	63.43	7,300	35,800	-2.0
06/11/2024	63.43	1,680,900	62.41	63.71	62.04	0	0	0
05/11/2024	61.85	297,500	62.04	62.31	61.67	2,700	300	0.2
04/11/2024	61.76	487,100	62.04	62.13	61.29	1,300	7,300	-0.4
01/11/2024	62.96	638,300	61.76	62.96	61.20	5,000	1,500	0.2
31/10/2024	62.31	655,500	62.22	63.71	62.22	8,700	2,700	0.4
30/10/2024	62.13	800,100	62.87	62.87	61.20	5,800	1,300	0.3
29/10/2024	62.69	1,585,600	63.15	64.73	62.22	558,800	5,000	38.2
28/10/2024	63.15	640,900	63.15	63.52	62.31	201,000	8,700	13.1
25/10/2024	62.69	1,359,300	61.39	62.96	61.29	447,300	5,800	29.6
24/10/2024	61.20	1,240,000	61.94	62.87	60.92	308,200	56,100	16.9
23/10/2024	61.94	587,400	62.22	62.22	61.48	136,900	7,400	8.6
22/10/2024	62.22	2,104,800	60.27	62.50	59.90	751,200	42,300	47.5
21/10/2024	60.27	1,766,700	58.79	61.02	58.79	349,600	1,100	22.7
18/10/2024	58.79	392,900	59.35	59.35	58.51	15,200	0	1.0
17/10/2024	58.51	421,600	58.98	59.07	57.77	9,800	92,600	-5.2
16/10/2024	58.61	403,300	58.70	58.79	58.14	35,100	300	2.2
15/10/2024	58.70	492,900	59.81	59.81	58.61	600	9,100	-0.5
14/10/2024	59.81	869,100	59.07	60.00	58.61	75,900	0	4.9
11/10/2024	58.61	821,300	57.40	59.07	57.40	120,800	50,700	4.5
10/10/2024	57.40	347,000	58.05	58.05	57.31	200	79,100	-4.9
09/10/2024	57.86	382,900	57.31	57.86	57.03	16,100	11,200	0.3
08/10/2024	57.49	278,600	56.94	57.68	56.94	66,800	30,000	2.3
07/10/2024	56.94	402,000	57.40	57.40	56.84	4,000	187,700	-11.3
04/10/2024	57.03	282,200	57.21	57.68	57.03	1,400	29,900	-1.8
03/10/2024	57.21	826,800	58.33	58.51	57.03	81,600	8,100	4.5
02/10/2024	58.05	835,600	58.70	59.07	57.77	100	31,500	-2.0
01/10/2024	59.07	582,900	59.25	59.81	58.98	10,700	30,200	-1.2
30/09/2024	59.16	433,000	59.81	59.81	59.07	5,000	14,000	-0.6
27/09/2024	59.81	401,700	60.09	60.46	59.35	600	64,700	-4.1
26/09/2024	59.90	863,300	59.63	60.55	59.25	7,100	400	0.4
25/09/2024	59.53	382,500	60.09	60.09	59.25	500	1,800	-0.1
24/09/2024	59.44	1,292,700	57.40	59.44	57.03	109,500	3,000	6.8
23/09/2024	56.94	213,300	57.31	57.40	56.75	100	0	0.0
20/09/2024	57.21	451,200	57.68	57.96	57.03	200	51,800	-3.2
19/09/2024	57.03	609,700	56.47	57.40	56.38	3,200	1,900	0.1
18/09/2024	56.19	361,100	55.92	56.84	55.92	1,900	500	0.1
17/09/2024	55.92	258,200	54.71	56.01	54.71	3,400	400	0.2
16/09/2024	54.71	1,214,000	57.21	57.86	53.13	11,900	7,600	0.2
13/09/2024	57.12	232,100	57.59	57.86	56.57	4,400	53,600	-3.0
12/09/2024	57.77	285,500	57.49	58.14	57.49	50,600	3,300	3.0
11/09/2024	57.49	548,100	56.94	57.59	56.38	124,400	114,800	0.6
10/09/2024	56.57	385,500	57.59	58.14	56.38	10,900	18,900	-0.5
09/09/2024	57.31	334,100	58.05	58.61	57.31	0	0	0
06/09/2024	58.05	358,900	58.51	58.79	57.77	700	0	0.0
05/09/2024	58.51	248,200	59.53	59.63	58.42	1,300	14,700	-0.9
04/09/2024	59.07	560,600	58.33	60.00	58.05	10,400	2,700	0.5
30/08/2024	58.88	305,000	59.16	59.44	58.88	2,100	800	0.1
29/08/2024	59.16	253,800	59.25	59.25	58.70	13,200	0	0.8
28/08/2024	59.07	329,300	59.81	59.81	58.88	1,800	4,800	-0.2
27/08/2024	59.53	323,500	59.53	59.63	58.98	12,800	3,200	0.6
26/08/2024	59.63	503,000	59.72	60.27	59.07	1,700	7,900	-0.4
23/08/2024	59.07	513,200	59.07	59.53	58.70	3,600	102,000	-6.3
22/08/2024	59.16	938,400	60.09	60.09	58.98	1,600	167,800	-10.7
21/08/2024	60.09	554,400	60.37	61.48	59.72	1,800	143,600	-9.2
20/08/2024	60.65	873,400	60.18	61.02	59.72	19,000	1,700	1.1
19/08/2024	59.53	505,800	58.88	60.37	58.88	300	34,300	-2.2
16/08/2024	58.88	1,049,000	56.75	59.16	56.75	89,000	4,200	5.3
15/08/2024	56.57	303,900	57.03	57.12	56.29	48,600	2,600	2.8
14/08/2024	57.03	375,400	57.03	57.21	56.38	97,000	2,500	5.8
13/08/2024	56.84	479,800	57.21	57.21	56.29	32,600	32,500	0.0
12/08/2024	57.21	441,600	57.40	57.49	56.75	0	800	-0.0
09/08/2024	56.84	378,700	56.84	57.03	56.57	2,600	50,200	-2.9
08/08/2024	56.10	749,300	55.64	58.14	55.55	24,900	47,500	-1.4
07/08/2024	55.92	432,200	56.57	56.57	55.36	48,000	64,600	-1.0
06/08/2024	55.73	960,100	55.45	56.38	53.97	188,500	18,300	10.3
05/08/2024	54.99	1,709,900	58.05	58.70	54.99	900	5,100	-0.3
02/08/2024	59.07	742,200	59.35	60.09	56.57	26,100	60,800	-2.2

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 (2026-02-11)	-4.50	-5.44%	15,946,300	-8,200	-0.3	75.20 88.60 80.40
2 tháng (2026-01-12)	3.20	4.27%	34,574,100	135,300	12.6	74.10 88.60 80.40
3 tháng (2025-12-15)	3.15	4.20%	44,427,200	-158,500	-10.3	72.40 88.60 80.40
6 tháng (2025-09-15)	1.11	1.44%	115,110,900	2,069,200	178.3	72.40 97.42 80.40
12 tháng (2025-03-18)	-0.11	-0.14%	263,139,400	201,688	124.2	60.52 97.42 80.40
24 tháng (2024-03-25)	10.97	16.32%	520,529,000	4,736,177	429.9	54.71 97.42 80.40
36 tháng (2023-03-29)	49.51	172.59%	841,626,300	376,328	145.0	28.69 97.42 80.40
60 tháng (2021-04-08)	28.73	58.08%	1,126,552,900	3,585,882	326.6	17.53 97.42 80.40

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH