Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/10/2023	45.48	959,500	43.63	45.48	42.92	0	6,600	-0.3
05/10/2023	43.63	704,300	41.86	43.72	41.95	0	1,300	-0.1
04/10/2023	41.86	304,100	40.71	41.95	39.74	1,200	0	0.1
03/10/2023	40.71	326,000	42.21	42.21	39.74	400	900	-0.0
02/10/2023	42.21	239,100	42.21	42.83	42.21	0	8,200	-0.4
29/09/2023	42.21	318,800	42.66	43.27	41.68	1,500	50,000	-2.3
28/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
28/09/2023	42.66	519,800	41.73	43.80	42.39	3,000	6,800	-0.2
27/09/2023	41.73	725,500	41.99	42.72	40.07	28,400	17,300	0.7
26/09/2023	41.99	763,600	42.19	42.85	41.26	258,200	1,600	16.4
25/09/2023	42.19	1,541,700	45.31	45.70	42.19	25,900	22,700	0.2
22/09/2023	45.31	2,090,000	46.76	46.76	43.58	30,300	200	2.1
21/09/2023	46.76	685,900	47.69	47.95	46.76	800	18,500	-1.3
20/09/2023	47.69	1,006,200	46.70	47.69	46.36	1,300	10,600	-0.7
19/09/2023	46.70	873,500	46.89	47.36	46.10	4,400	35,500	-2.2
18/09/2023	46.89	2,120,000	44.71	47.56	44.78	0	0	0
15/09/2023	44.71	945,400	43.19	44.97	43.19	19,700	2,800	1.1
14/09/2023	43.19	720,100	44.25	44.38	43.05	0	3,600	-0.2
13/09/2023	44.25	1,191,100	43.85	45.04	43.38	11,400	4,100	0.5
12/09/2023	43.85	488,600	42.72	43.85	42.59	52,400	0	3.4
11/09/2023	42.72	1,012,000	44.25	44.58	42.59	8,900	74,400	-4.3
08/09/2023	44.25	915,100	43.98	45.17	43.45	3,700	1,700	0.1
07/09/2023	43.98	768,400	44.38	44.91	43.52	0	2,700	-0.2
06/09/2023	44.38	904,000	43.25	44.78	42.85	2,800	500	0.2
05/09/2023	43.25	1,006,000	41.79	43.45	42.19	4,600	2,300	0.1
31/08/2023	41.79	943,800	40.87	42.39	40.80	4,700	1,000	0.2
30/08/2023	40.87	909,300	41.40	41.53	40.01	11,000	4,200	0.4
29/08/2023	41.40	674,200	41.33	41.99	40.93	0	16,900	-1.1
28/08/2023	41.33	556,600	41.33	41.99	40.80	0	36,400	-2.3
25/08/2023	41.33	1,550,100	39.41	42.06	39.28	2,000	28,800	-1.7
24/08/2023	39.41	729,000	39.08	39.48	38.48	25,700	14,500	0.7
23/08/2023	39.08	406,700	38.75	39.54	38.48	40,400	2,500	2.2
22/08/2023	38.75	1,319,100	39.21	39.74	36.76	71,400	100	4.1
21/08/2023	39.21	693,300	40.40	40.47	38.75	94,900	1,100	5.7
18/08/2023	40.40	1,744,900	43.38	43.38	40.40	159,700	4,200	9.5
17/08/2023	43.38	687,900	44.38	44.38	43.38	1,600	25,100	-1.6
16/08/2023	44.38	1,054,200	44.31	45.24	43.38	156,000	12,900	9.6
15/08/2023	44.31	778,600	44.58	45.04	43.85	65,700	400	4.4
14/08/2023	44.58	960,600	44.64	45.31	44.44	207,400	300	14.0
11/08/2023	44.64	797,100	45.17	45.17	43.98	109,100	18,800	6.1
10/08/2023	45.17	1,690,000	43.72	45.24	43.38	398,800	0	26.6
09/08/2023	43.72	622,900	44.25	44.38	43.05	1,400	5,500	-0.3
08/08/2023	44.25	2,609,000	42.39	44.97	41.93	27,000	916,600	-58.4
07/08/2023	42.39	1,373,500	42.79	42.79	41.86	6,100	340,900	-21.4
04/08/2023	42.79	1,058,800	42.39	43.05	42.32	1,800	508,700	-32.6
03/08/2023	42.39	1,155,700	41.93	43.45	41.86	20,400	517,200	-32.0
02/08/2023	41.93	2,676,400	44.31	44.31	41.73	8,700	341,200	-21.5
01/08/2023	44.31	3,449,900	47.62	47.62	44.31	400	1,307,700	-88.0
31/07/2023	47.62	1,164,100	48.75	49.61	46.76	5,000	600,000	-42.5
28/07/2023	48.75	1,875,900	45.57	48.75	44.78	0	460,000	-32.0
27/07/2023	45.57	2,116,800	48.22	48.22	45.04	4,100	400	0.3
26/07/2023	48.22	871,800	49.01	49.61	47.23	0	5,000	-0.4
25/07/2023	49.01	1,120,100	48.82	49.61	47.03	900	0	0.1
24/07/2023	48.82	3,006,800	52.46	52.46	48.82	8,000	4,100	0.3
21/07/2023	52.46	381,100	52.33	53.58	52.33	900	0	0.1
20/07/2023	52.33	485,700	51.66	52.99	51.40	4,900	900	0.3
19/07/2023	51.66	531,800	52.00	52.00	51.33	3,700	8,000	-0.3
18/07/2023	52.00	324,400	51.66	52.13	51.47	0	900	-0.1
17/07/2023	51.66	1,405,800	52.00	53.85	51.47	400	4,900	-0.4
14/07/2023	52.00	587,400	51.47	52.00	51.20	2,500	3,700	-0.1
13/07/2023	51.47	420,600	51.66	52.26	51.00	1,200	0	0.1
12/07/2023	51.66	615,400	51.20	52.33	50.94	8,300	400	0.6
11/07/2023	51.20	875,800	49.68	51.93	50.07	0	1,800	-0.1
10/07/2023	49.68	652,500	49.01	50.34	49.01	6,100	0	0.5
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

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 (2026-06-30)	-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