Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2023	49.01	1,590,200	46.03	49.01	45.50	25,300	10,200	1.0
06/07/2023	46.03	511,600	46.17	46.50	45.31	1,000	0	0.1
05/07/2023	46.17	435,800	46.17	46.89	46.03	2,200	6,100	-0.3
04/07/2023	46.17	469,300	46.36	47.03	45.57	0	25,300	-1.8
03/07/2023	46.36	454,300	45.64	46.70	45.37	12,600	1,000	0.8
30/06/2023	45.64	546,400	45.31	46.23	44.78	3,900	2,200	0.1
29/06/2023	45.31	369,800	45.90	45.90	45.17	200	0	0.0
28/06/2023	45.90	938,300	45.57	47.56	45.70	0	12,600	-0.9
27/06/2023	45.57	299,200	45.84	45.84	45.17	0	3,900	-0.3
26/06/2023	45.84	503,000	46.36	46.83	45.04	3,900	0	0.3
23/06/2023	46.36	1,180,700	44.84	46.63	44.05	0	200	-0.0
22/06/2023	44.84	303,300	44.84	45.04	44.25	0	0	0
21/06/2023	44.84	733,900	43.05	45.11	43.05	11,500	3,400	0.5
20/06/2023	43.05	236,200	42.52	43.45	42.26	700	0	0.0
19/06/2023	42.52	863,400	43.52	43.85	41.60	0	500	-0.0
16/06/2023	43.52	560,100	43.85	44.31	43.32	900	1,700	-0.1
15/06/2023	43.85	459,300	43.58	44.05	43.05	5,000	0	0.3
14/06/2023	43.58	921,600	45.04	45.50	43.45	600	1,500	-0.1
13/06/2023	45.04	749,300	46.23	46.43	44.91	800	0	0.1
12/06/2023	46.23	1,284,800	44.05	47.09	43.72	0	10,900	-0.7
09/06/2023	44.05	580,200	43.38	44.05	42.72	60,500	1,300	3.9
08/06/2023	43.38	447,300	43.45	44.38	43.12	130,200	4,000	8.3
07/06/2023	43.45	557,800	44.05	44.71	43.25	1,200	0	0.1
06/06/2023	44.05	832,200	42.92	45.04	42.52	5,700	100	0.4
05/06/2023	42.92	840,200	42.13	43.52	42.39	245,600	1,800	15.8
02/06/2023	42.13	485,600	42.39	42.39	41.99	1,800	2,700	-0.1
01/06/2023	42.39	362,800	42.39	42.79	41.73	0	0	0
31/05/2023	42.39	551,200	43.38	43.65	42.39	0	2,100	-0.1
30/05/2023	43.38	839,900	42.19	43.38	41.66	500	8,200	-0.5
29/05/2023	42.19	388,000	42.39	42.72	42.06	0	4,700	-0.3
26/05/2023	42.39	406,700	42.39	42.92	41.86	0	8,600	-0.5
25/05/2023	42.39	312,600	42.92	43.05	42.39	0	0	0
24/05/2023	42.92	354,300	43.72	43.98	42.92	100	2,500	-0.2
23/05/2023	43.72	878,600	41.93	43.98	42.39	1,100	4,400	-0.2
22/05/2023	41.93	404,000	41.53	42.32	41.46	0	1,000	-0.1
19/05/2023	41.53	548,800	42.39	42.92	41.33	0	3,700	-0.2
18/05/2023	42.39	287,600	42.39	42.52	41.73	7,000	0	0.4
17/05/2023	42.39	625,700	41.99	43.05	41.86	0	0	0
16/05/2023	41.99	368,900	41.86	43.05	41.79	1,600	0	0.1
15/05/2023	41.86	696,200	42.79	43.25	41.26	1,400	124,700	-7.8
12/05/2023	42.79	781,300	41.07	43.58	41.07	0	103,700	-6.6
11/05/2023	41.07	1,569,200	38.42	41.07	38.22	0	178,000	-10.5
10/05/2023	38.42	467,800	38.35	38.68	38.02	0	42,000	-2.4
09/05/2023	38.35	668,200	39.28	39.41	38.02	0	30,500	-1.8
08/05/2023	39.28	436,800	39.48	40.34	39.01	0	500	-0.0
05/05/2023	39.48	643,200	37.62	39.48	37.42	0	200	-0.0
04/05/2023	37.62	534,000	38.75	39.01	37.49	0	0	0
28/04/2023	38.75	637,200	39.28	40.07	38.75	0	2,000	-0.1
27/04/2023	39.28	529,700	38.75	40.40	37.82	0	600	-0.0
26/04/2023	38.75	529,000	38.42	38.75	37.49	0	200	-0.0
25/04/2023	38.42	1,612,600	38.95	41.07	36.43	0	1,240	-0.1
24/04/2023	38.95	920,000	36.43	38.95	37.09	0	29,350	-1.7
21/04/2023	36.43	569,300	35.24	36.43	34.84	0	0	-0.0
20/04/2023	35.24	356,100	35.10	35.63	34.58	0	0	0
19/04/2023	35.10	1,010,900	33.98	35.63	34.11	0	0	-0.0
18/04/2023	33.98	897,300	31.79	33.98	31.86	0	0	-0.0
17/04/2023	31.79	601,200	30.37	31.79	30.37	0	0	-0.0
14/04/2023	30.37	608,300	30.47	31.06	30.37	0	300	-0.0
13/04/2023	30.47	450,200	31.73	31.79	30.47	0	0	-0.0
12/04/2023	31.73	349,300	31.99	32.26	31.66	0	170	-0.0
11/04/2023	31.99	540,500	31.13	31.99	30.83	0	86	-0.0
10/04/2023	31.13	515,500	30.87	31.99	30.80	0	2,000	-0.1
07/04/2023	30.87	482,700	30.93	31.56	30.47	0	500	-0.0
06/04/2023	30.93	579,200	31.46	31.79	30.60	0	200	-0.0
05/04/2023	31.46	1,037,400	30.27	32.26	30.60	0	400	-0.0
04/04/2023	30.27	406,000	29.74	30.27	29.41	0	0	-0.1
03/04/2023	29.74	578,900	28.94	30.50	29.14	0	1,500	-0.1
31/03/2023	28.94	1,190,500	29.21	30.14	28.85	0	1,100	-0.0
30/03/2023	29.21	1,125,200	27.32	29.21	27.42	0	800	-0.0
29/03/2023	27.32	584,000	26.23	27.49	26.20	0	2,000	-0.1
28/03/2023	26.23	371,600	26.49	26.79	26.16	0	0	-0.1
27/03/2023	26.49	458,900	26.10	27.12	26.13	0	2,700	-0.1
24/03/2023	26.10	668,300	26.49	27.16	26.03	0	100	-0.0
23/03/2023	26.49	800,500	25.57	26.86	25.50	0	0	0
22/03/2023	25.57	857,700	24.67	26.36	24.81	0	2,400	-0.1
21/03/2023	24.67	106,600	24.28	24.67	24.11	0	0	-0.0
20/03/2023	24.28	292,600	24.64	24.97	24.28	0	300	-0.0
17/03/2023	24.64	225,200	24.57	24.77	24.31	0	0	-0.0
16/03/2023	24.57	75,300	24.90	24.90	24.54	0	0	-0.0
15/03/2023	24.90	237,700	23.98	25.07	24.37	0	0	-0.0
14/03/2023	23.98	221,100	24.77	24.77	23.84	0	200	-0.0
13/03/2023	24.77	324,200	25.14	25.14	24.44	0	0	-1.6
10/03/2023	25.14	296,500	25.27	25.27	24.51	0	0	-1.6
09/03/2023	25.27	621,100	24.37	25.40	23.58	0	41,000	-1.6
08/03/2023	24.37	224,300	23.84	24.41	23.51	0	0	-0.1
07/03/2023	23.84	131,600	23.88	24.21	23.65	0	0	-0.1
06/03/2023	23.88	294,100	23.25	24.44	23.51	0	0	-0.1
03/03/2023	23.25	143,700	23.22	23.71	23.05	0	0	-0.1
02/03/2023	23.22	282,700	23.58	24.08	23.18	0	1,600	-0.1
01/03/2023	23.58	126,200	22.29	23.58	22.26	0	0	-0.2
28/02/2023	22.29	146,000	22.19	22.92	22.19	0	5,000	-0.2
27/02/2023	22.19	220,300	23.18	23.22	22.06	0	0	-0.0
24/02/2023	23.18	142,800	23.51	23.84	23.18	0	3	-0.0
23/02/2023	23.51	289,600	24.18	24.18	22.92	0	0	-0.1
22/02/2023	24.18	338,400	24.87	24.87	24.18	0	1,503	-0.1
21/02/2023	24.87	441,400	24.64	25.30	24.64	0	0	-0.0
20/02/2023	24.64	322,900	23.22	24.64	23.35	0	0	-0.0
17/02/2023	23.22	117,000	23.02	23.51	22.98	0	0	-0.0
16/02/2023	23.02	109,400	22.72	23.25	22.75	0	0	-0.0
15/02/2023	22.72	171,500	22.19	23.58	21.86	0	20	-0.0

Page:
<<
7
8
9
>>

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