Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	45.90	878,600	44.02	46.18	44.51	1,100	4,400	-0.2
22/05/2023	44.02	404,000	43.61	44.44	43.54	0	1,000	-0.1
19/05/2023	43.61	548,800	44.51	45.07	43.40	0	3,700	-0.2
18/05/2023	44.51	287,600	44.51	44.65	43.81	7,000	0	0.4
17/05/2023	44.51	625,700	44.09	45.21	43.95	0	0	0
16/05/2023	44.09	368,900	43.95	45.21	43.88	1,600	0	0.1
15/05/2023	43.95	696,200	44.93	45.41	43.33	1,400	124,700	-7.8
12/05/2023	44.93	781,300	43.12	45.76	43.12	0	103,700	-6.6
11/05/2023	43.12	1,569,200	40.34	43.12	40.13	0	178,000	-10.5
10/05/2023	40.34	467,800	40.27	40.62	39.92	0	42,000	-2.4
09/05/2023	40.27	668,200	41.24	41.38	39.92	0	30,500	-1.8
08/05/2023	41.24	436,800	41.45	42.35	40.96	0	500	-0.0
05/05/2023	41.45	643,200	39.50	41.45	39.29	0	200	-0.0
04/05/2023	39.50	534,000	40.69	40.96	39.36	0	0	0
28/04/2023	40.69	637,200	41.24	42.08	40.69	0	2,000	-0.1
27/04/2023	41.24	529,700	40.69	42.42	39.71	0	600	-0.0
26/04/2023	40.69	529,000	40.34	40.69	39.36	0	200	-0.0
25/04/2023	40.34	1,612,600	40.89	43.12	38.25	0	1,240	-0.1
24/04/2023	40.89	920,000	38.25	40.89	38.95	0	29,350	-1.7
21/04/2023	38.25	569,300	37.00	38.25	36.58	0	0	-0.0
20/04/2023	37.00	356,100	36.86	37.42	36.30	0	0	0
19/04/2023	36.86	1,010,900	35.68	37.42	35.82	0	0	-0.0
18/04/2023	35.68	897,300	33.38	35.68	33.45	0	0	-0.0
17/04/2023	33.38	601,200	31.89	33.38	31.89	0	0	-0.0
14/04/2023	31.89	608,300	31.99	32.62	31.89	0	300	-0.0
13/04/2023	31.99	450,200	33.31	33.38	31.99	0	0	-0.0
12/04/2023	33.31	349,300	33.59	33.87	33.24	0	170	-0.0
11/04/2023	33.59	540,500	32.69	33.59	32.37	0	86	-0.0
10/04/2023	32.69	515,500	32.41	33.59	32.34	0	2,000	-0.1
07/04/2023	32.41	482,700	32.48	33.14	31.99	0	500	-0.0
06/04/2023	32.48	579,200	33.03	33.38	32.13	0	200	-0.0
05/04/2023	33.03	1,037,400	31.78	33.87	32.13	0	400	-0.0
04/04/2023	31.78	406,000	31.23	31.78	30.88	0	0	-0.1
03/04/2023	31.23	578,900	30.39	32.03	30.60	0	1,500	-0.1
31/03/2023	30.39	1,190,500	30.67	31.64	30.29	0	1,100	-0.0
30/03/2023	30.67	1,125,200	28.69	30.67	28.79	0	800	-0.0
29/03/2023	28.69	584,000	27.54	28.86	27.51	0	2,000	-0.1
28/03/2023	27.54	371,600	27.82	28.13	27.47	0	0	-0.1
27/03/2023	27.82	458,900	27.40	28.48	27.44	0	2,700	-0.1
24/03/2023	27.40	668,300	27.82	28.51	27.33	0	100	-0.0
23/03/2023	27.82	800,500	26.85	28.20	26.78	0	0	0
22/03/2023	26.85	857,700	25.91	27.68	26.05	0	2,400	-0.1
21/03/2023	25.91	106,600	25.49	25.91	25.32	0	0	-0.0
20/03/2023	25.49	292,600	25.87	26.22	25.49	0	300	-0.0
17/03/2023	25.87	225,200	25.80	26.01	25.52	0	0	-0.0
16/03/2023	25.80	75,300	26.15	26.15	25.77	0	0	-0.0
15/03/2023	26.15	237,700	25.18	26.32	25.59	0	0	-0.0
14/03/2023	25.18	221,100	26.01	26.01	25.04	0	200	-0.0
13/03/2023	26.01	324,200	26.39	26.39	25.66	0	0	-1.6
10/03/2023	26.39	296,500	26.53	26.53	25.73	0	0	-1.6
09/03/2023	26.53	621,100	25.59	26.67	24.76	0	41,000	-1.6
08/03/2023	25.59	224,300	25.04	25.63	24.69	0	0	-0.1
07/03/2023	25.04	131,600	25.07	25.42	24.83	0	0	-0.1
06/03/2023	25.07	294,100	24.41	25.66	24.69	0	0	-0.1
03/03/2023	24.41	143,700	24.38	24.90	24.20	0	0	-0.1
02/03/2023	24.38	282,700	24.76	25.28	24.34	0	1,600	-0.1
01/03/2023	24.76	126,200	23.40	24.76	23.37	0	0	-0.2
28/02/2023	23.40	146,000	23.30	24.06	23.30	0	5,000	-0.2
27/02/2023	23.30	220,300	24.34	24.38	23.16	0	0	-0.0
24/02/2023	24.34	142,800	24.69	25.04	24.34	0	3	-0.0
23/02/2023	24.69	289,600	25.38	25.38	24.06	0	0	-0.1
22/02/2023	25.38	338,400	26.12	26.12	25.38	0	1,503	-0.1
21/02/2023	26.12	441,400	25.87	26.57	25.87	0	0	-0.0
20/02/2023	25.87	322,900	24.38	25.87	24.52	0	0	-0.0
17/02/2023	24.38	117,000	24.17	24.69	24.13	0	0	-0.0
16/02/2023	24.17	109,400	23.85	24.41	23.89	0	0	-0.0
15/02/2023	23.85	171,500	23.30	24.76	22.95	0	20	-0.0
14/02/2023	23.30	178,400	22.95	23.65	22.81	0	90	-0.0
13/02/2023	22.95	704,700	24.65	24.65	22.95	0	0	-0.1
10/02/2023	24.65	186,200	25.07	25.07	24.20	0	0	-0.1
09/02/2023	25.07	125,200	25.00	25.35	25.04	0	2,000	-0.1
08/02/2023	25.00	207,800	25.04	25.52	24.62	0	0	-0.0
07/02/2023	25.04	264,200	25.73	26.05	25.04	0	1,000	-0.0
06/02/2023	25.73	194,200	25.66	25.73	25.45	0	0	-0.0
03/02/2023	25.66	160,000	25.56	26.15	25.42	0	0	-0.0
02/02/2023	25.56	413,400	25.42	26.08	25.04	0	0	-0.0
01/02/2023	25.42	507,900	27.33	27.75	25.42	0	0	-0.0
31/01/2023	27.33	420,300	27.33	27.33	25.42	0	100	-0.0
30/01/2023	27.33	425,200	27.47	27.82	27.12	0	10,100	-0.4
27/01/2023	27.47	418,900	26.95	27.82	27.12	0	1,700	-0.1
19/01/2023	26.95	263,000	26.60	27.12	25.80	0	0	-0.1
18/01/2023	26.60	420,000	26.32	27.61	26.46	0	2,600	-0.1
17/01/2023	26.32	445,500	24.62	26.32	24.83	0	1,500	-0.1
16/01/2023	24.62	235,300	24.24	24.90	24.03	0	0	-0.0
13/01/2023	24.24	128,300	24.24	24.48	24.20	0	0	-0.0
12/01/2023	24.24	194,500	24.58	24.76	23.99	0	0	-0.0
11/01/2023	24.58	255,500	24.58	25.11	24.58	0	1,000	-0.0
10/01/2023	24.58	220,900	23.51	24.97	23.12	0	6	-0.0
09/01/2023	23.51	145,900	23.58	24.03	23.47	0	2,000	-0.1
06/01/2023	23.58	322,000	24.41	24.52	23.51	0	0	-0.1
05/01/2023	24.41	232,500	24.48	24.79	24.34	0	1,500	-0.1
04/01/2023	24.48	240,100	24.48	25.18	24.48	0	0	-0.2
03/01/2023	24.48	353,400	22.88	24.48	22.88	0	0	-0.2
30/12/2022	22.88	100,300	23.12	23.47	22.88	0	0	-0.2
29/12/2022	23.12	160,400	23.16	23.51	22.67	0	0	-0.2
28/12/2022	23.16	125,600	23.40	23.58	22.92	0	7,000	-0.2
27/12/2022	23.40	308,600	22.64	23.40	22.46	0	3,200	-0.1
26/12/2022	22.64	609,500	23.92	24.55	22.60	0	800	-0.0
23/12/2022	23.92	152,400	23.54	23.99	23.51	0	0	-0.0
22/12/2022	23.54	298,700	23.30	23.85	22.26	0	200	-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 (2026-02-11)	-4.50	-5.44%	15,946,300	-8,200	-0.3	75.20 88.60 80.40
2 tháng (2026-01-12)	3.20	4.27%	34,574,100	135,300	12.6	74.10 88.60 80.40
3 tháng (2025-12-15)	3.15	4.20%	44,427,200	-158,500	-10.3	72.40 88.60 80.40
6 tháng (2025-09-15)	1.11	1.44%	115,110,900	2,069,200	178.3	72.40 97.42 80.40
12 tháng (2025-03-18)	-0.11	-0.14%	263,139,400	201,688	124.2	60.52 97.42 80.40
24 tháng (2024-03-25)	10.97	16.32%	520,529,000	4,736,177	429.9	54.71 97.42 80.40
36 tháng (2023-03-29)	49.51	172.59%	841,626,300	376,328	145.0	28.69 97.42 80.40
60 tháng (2021-04-08)	28.73	58.08%	1,126,552,900	3,585,882	326.6	17.53 97.42 80.40

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH