Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-3	-4.02%	18,265,300	-2,460,635	0	70 77.70 70.80
2 tháng (2026-04-13)	-7.35	-9.31%	41,969,400	-4,488,530	0	70 87.20 70.80
3 tháng (2026-03-16)	-7.26	-9.20%	58,912,700	-3,781,355	42.2	70 87.20 70.80
6 tháng (2025-12-15)	0.13	0.18%	103,942,800	-3,980,155	28.7	68.95 87.20 70.80
12 tháng (2025-06-17)	-2.09	-2.83%	245,170,500	-3,648,261	71.6	66.42 92.78 70.80
24 tháng (2024-06-24)	7.13	11.06%	493,278,700	-1,357,692	307.0	52.11 92.78 70.80
36 tháng (2023-06-28)	25.70	55.99%	861,067,000	-3,336,181	188.9	38.75 92.78 70.80
60 tháng (2021-07-08)	30.56	74.44%	1,155,557,400	694,527	423.9	16.69 92.78 70.80

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH