Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/09/2024	54.31	609,700	53.78	54.67	53.70	3,200	1,900	0.1
18/09/2024	53.52	361,100	53.25	54.14	53.25	1,900	500	0.1
17/09/2024	53.25	258,200	52.11	53.34	52.11	3,400	400	0.2
16/09/2024	52.11	1,214,000	54.49	55.11	50.60	11,900	7,600	0.2
13/09/2024	54.40	232,100	54.84	55.11	53.87	4,400	53,600	-3.0
12/09/2024	55.02	285,500	54.75	55.37	54.75	50,600	3,300	3.0
11/09/2024	54.75	548,100	54.22	54.84	53.70	124,400	114,800	0.6
10/09/2024	53.87	385,500	54.84	55.37	53.70	10,900	18,900	-0.5
09/09/2024	54.58	334,100	55.28	55.81	54.58	0	0	0
06/09/2024	55.28	358,900	55.73	55.99	55.02	700	0	0.0
05/09/2024	55.73	248,200	56.70	56.79	55.64	1,300	14,700	-0.9
04/09/2024	56.26	560,600	55.55	57.14	55.28	10,400	2,700	0.5
30/08/2024	56.08	305,000	56.34	56.61	56.08	2,100	800	0.1
29/08/2024	56.34	253,800	56.43	56.43	55.90	13,200	0	0.8
28/08/2024	56.26	329,300	56.96	56.96	56.08	1,800	4,800	-0.2
27/08/2024	56.70	323,500	56.70	56.79	56.17	12,800	3,200	0.6
26/08/2024	56.79	503,000	56.87	57.40	56.26	1,700	7,900	-0.4
23/08/2024	56.26	513,200	56.26	56.70	55.90	3,600	102,000	-6.3
22/08/2024	56.34	938,400	57.23	57.23	56.17	1,600	167,800	-10.7
21/08/2024	57.23	554,400	57.49	58.55	56.87	1,800	143,600	-9.2
20/08/2024	57.76	873,400	57.32	58.11	56.87	19,000	1,700	1.1
19/08/2024	56.70	505,800	56.08	57.49	56.08	300	34,300	-2.2
16/08/2024	56.08	1,049,000	54.05	56.34	54.05	89,000	4,200	5.3
15/08/2024	53.87	303,900	54.31	54.40	53.61	48,600	2,600	2.8
14/08/2024	54.31	375,400	54.31	54.49	53.70	97,000	2,500	5.8
13/08/2024	54.14	479,800	54.49	54.49	53.61	32,600	32,500	0.0
12/08/2024	54.49	441,600	54.67	54.75	54.05	0	800	-0.0
09/08/2024	54.14	378,700	54.14	54.31	53.87	2,600	50,200	-2.9
08/08/2024	53.43	749,300	52.99	55.37	52.90	24,900	47,500	-1.4
07/08/2024	53.25	432,200	53.87	53.87	52.72	48,000	64,600	-1.0
06/08/2024	53.08	960,100	52.81	53.70	51.40	188,500	18,300	10.3
05/08/2024	52.37	1,709,900	55.28	55.90	52.37	900	5,100	-0.3
02/08/2024	56.26	742,200	56.52	57.23	53.87	26,100	60,800	-2.2
01/08/2024	56.96	1,267,900	57.58	58.99	56.52	19,400	62,400	-2.8
31/07/2024	57.40	1,154,600	58.99	59.08	57.40	28,200	38,000	-0.7
30/07/2024	59.35	482,700	59.61	59.97	57.93	11,700	12,600	-0.1
29/07/2024	59.52	250,500	60.05	60.05	59.35	11,700	12,600	-0.1

Page:
<<
4
5
6
>>

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