Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/07/2024	59.35	398,300	59.35	59.35	58.46	17,400	600	1.1
25/07/2024	58.73	360,900	58.73	58.73	57.85	10,100	24,600	-0.9
24/07/2024	58.73	741,000	57.40	58.73	56.70	39,400	10,700	1.9
23/07/2024	57.85	742,300	58.99	60.05	57.85	1,900	101,325	-6.7
22/07/2024	58.99	1,566,600	61.82	61.82	58.99	11,200	174,600	-11.2
19/07/2024	61.73	1,142,000	63.14	63.32	61.20	10,300	68,000	-4.0
18/07/2024	63.23	951,900	63.32	63.59	61.82	38,800	30,300	0.6
17/07/2024	63.23	1,350,700	65.44	65.71	61.64	5,300	35,700	-2.2
16/07/2024	65.18	878,400	65.00	65.88	64.56	1,200	5,600	-0.3
15/07/2024	64.56	555,000	65.18	65.44	63.94	100	5,400	-0.4
12/07/2024	65.00	990,900	64.47	65.79	64.47	138,200	500	10.2
11/07/2024	64.65	632,600	64.91	65.26	64.65	218,800	400	16.0
10/07/2024	64.47	817,200	65.71	65.79	64.47	2,000	39,500	-2.8
09/07/2024	65.62	1,472,100	64.73	66.06	64.12	0	5,300	-0.4
08/07/2024	64.20	856,800	63.94	64.20	63.32	15,400	3,900	0.8
05/07/2024	63.41	521,500	63.67	63.94	63.14	17,100	3,100	1.0
04/07/2024	63.59	596,600	63.76	64.20	63.59	3,000	0	0.2
03/07/2024	63.76	613,700	63.59	64.38	63.59	15,200	15,500	-0.0
02/07/2024	63.76	602,200	62.97	64.29	62.97	122,100	3,900	8.5
01/07/2024	62.88	390,000	62.08	63.14	61.91	12,000	0	0.9
28/06/2024	61.91	1,862,300	64.12	64.38	61.82	2,400	65,100	-4.5
27/06/2024	64.20	526,100	64.91	64.91	63.94	35,400	1,200	2.5
26/06/2024	64.56	1,043,600	64.56	64.65	63.85	200	107,000	-7.8
25/06/2024	64.12	1,130,100	64.91	65.09	63.76	63,800	3,100	4.4
24/06/2024	64.47	2,331,500	67.12	67.56	63.76	242,300	6,300	17.4
21/06/2024	67.30	1,556,900	67.83	68.89	67.03	114,600	23,300	7.0
20/06/2024	67.56	1,469,300	67.38	68.71	66.94	369,200	7,700	27.7
19/06/2024	67.38	3,995,400	65.35	68.80	65.09	351,500	2,600	26.4
18/06/2024	64.91	1,373,900	64.03	65.88	63.85	216,000	1,500	15.8
17/06/2024	63.59	822,200	64.03	64.20	63.59	200	0	0.0
14/06/2024	64.12	1,977,700	65.26	66.50	64.12	900	700	0.0
13/06/2024	64.82	1,087,800	65.62	66.32	64.73	600	142,600	-10.5
12/06/2024	65.35	781,000	65.35	65.35	64.47	16,900	7,800	0.7
11/06/2024	65.53	2,160,200	66.15	67.21	65.09	10,500	65,933	-4.2
10/06/2024	65.71	1,831,500	64.47	66.06	64.29	186,900	500	13.8
07/06/2024	64.12	882,500	64.20	64.20	63.32	111,200	53	8.0
06/06/2024	63.85	1,179,200	63.85	64.38	63.23	242,400	300	17.6
05/06/2024	63.85	1,417,200	64.73	64.82	63.85	9,700	0	0.7
04/06/2024	64.47	1,666,400	64.91	66.59	64.47	15,900	75,500	-4.5
03/06/2024	64.56	999,700	64.91	64.91	64.12	5,800	2,300	0.3
31/05/2024	64.03	1,125,800	63.94	64.03	62.97	11,200	2,700	0.6
30/05/2024	63.94	2,095,500	64.82	65.00	62.61	107,200	35,900	5.2
29/05/2024	65.18	1,871,800	66.41	66.50	64.56	219,200	82,200	10.3
28/05/2024	66.41	3,618,500	63.94	67.12	62.97	160,100	3,600	11.6
27/05/2024	62.97	878,800	62.70	63.32	61.47	53,200	0	3.7
24/05/2024	63.14	2,049,300	64.03	64.47	61.11	214,000	24,400	13.6
23/05/2024	64.47	1,410,200	63.41	64.47	62.88	4,600	17,200	-0.9
22/05/2024	63.41	1,495,900	64.47	64.65	63.14	105,500	65,000	2.9
21/05/2024	64.38	2,782,500	62.44	65.53	61.91	100,000	64,100	2.5
20/05/2024	62.44	1,381,700	63.32	63.41	62.44	182,300	132,700	3.5
17/05/2024	62.44	2,365,500	60.50	62.61	60.41	177,900	127,300	3.5
16/05/2024	60.05	1,201,200	60.58	61.11	59.79	2,900	204,500	-13.8
15/05/2024	60.23	2,074,000	59.70	61.73	59.35	3,600	122,700	-8.2
14/05/2024	59.52	641,700	59.17	59.97	58.99	7,800	114,500	-7.2
13/05/2024	59.17	760,800	60.05	60.50	59.17	5,200	114,200	-7.4
10/05/2024	60.23	657,600	60.23	60.50	59.35	2,400	14,700	-0.8
09/05/2024	60.14	1,179,700	60.76	61.91	59.79	0	84,900	-5.8
08/05/2024	60.41	726,500	60.67	60.67	59.44	2,300	19,000	-1.1
07/05/2024	60.67	1,438,700	59.52	60.94	59.44	40,100	16,300	1.6
06/05/2024	59.35	1,256,000	59.08	59.61	58.46	37,300	2,000	2.4
03/05/2024	58.29	606,700	59.08	59.52	58.11	3,000	20,300	-1.2
02/05/2024	58.73	435,800	58.99	58.99	58.11	0	6,500	-0.4
26/04/2024	58.55	1,512,400	58.82	59.61	58.29	17,000	41,000	-1.6

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 (2026-03-30)	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