Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	84.80	258,800	84.80	85.10	84	12,843	8,766	0
04/12/2025	84.10	532,900	85.50	85.60	84	100	0	0.0
03/12/2025	85	363,600	84	85.40	84	12,500	200	1.0
02/12/2025	83.90	651,500	84.10	84.80	81	11,000	25,700	-1.2
01/12/2025	84.40	254,200	85	85.80	84.30	1,800	500	0.1
28/11/2025	85.50	475,400	87	87.90	85.50	1,700	3,300	-0.1
27/11/2025	87.50	611,200	87.90	87.90	86	1,200	11,600	-0.9
26/11/2025	87.80	424,900	87	88.40	86.90	33,700	400	2.9
25/11/2025	86.90	385,300	88.60	89	86.50	5,200	5,800	-0.1
24/11/2025	88.60	624,200	86.50	88.80	86.40	26,100	8,500	1.5
21/11/2025	85.90	440,300	85.60	86.20	84.30	8,900	35,000	-2.2
20/11/2025	85.90	514,100	87	87	85.60	11,500	3,800	0.7
19/11/2025	86.70	613,700	87.90	88.50	86.30	8,200	22,900	-1.3
18/11/2025	87.90	527,400	89.10	89.60	87.60	3,000	6,600	-0.3
17/11/2025	88.80	566,300	87.50	89.40	87.30	13,700	15,200	-0.1
14/11/2025	88	497,400	87.40	88.40	86.90	17,000	8,700	0.7
13/11/2025	88.40	731,600	89.70	89.70	87.30	110,600	22,500	7.8
12/11/2025	89	846,300	85.10	89	85.10	228,300	300	20.1
11/11/2025	85.10	746,400	84.20	86.30	84.20	36,200	1,500	3.0
10/11/2025	84	731,200	84.70	87	83.50	7,700	14,700	-0.6
07/11/2025	84.70	2,818,800	90.50	91.10	84.70	7,700	188,500	-15.7
06/11/2025	91	1,439,500	95.60	97.80	91	7,600	185,600	-16.7
05/11/2025	96.80	1,063,500	93.60	100	92.30	37,900	7,400	2.9
04/11/2025	94.30	3,602,200	98.10	99.40	92.10	53,300	38,200	1.5
03/11/2025	99	1,057,200	103	103	99	55,100	51,700	0.4
31/10/2025	103.50	2,181,600	100.50	103.50	98.60	83,500	25,400	5.9
30/10/2025	100	1,299,900	99.50	102.50	98.20	81,400	59,800	2.1
29/10/2025	99.80	2,652,100	95	99.80	94.10	67,800	99,200	-2.9
28/10/2025	93.30	2,096,000	87.10	93.30	85.30	73,300	97,000	-2.3
27/10/2025	87.20	1,060,000	90.20	90.90	87.20	74,400	81,400	-0.6
24/10/2025	89.90	974,600	89.70	92	88	251,500	72,200	16.0
23/10/2025	89.80	4,127,600	85.60	91	85.20	328,000	205,900	10.7
22/10/2025	85.10	953,500	84.70	85.10	82.30	45,700	48,000	-0.2
21/10/2025	84	1,988,100	79.50	84.50	79	442,000	145,900	23.8
20/10/2025	79	1,558,500	84	84.80	78	225,400	220,000	-0.2
17/10/2025	83.50	1,526,600	85.90	85.90	83	142,000	369,800	-19.2
16/10/2025	85.10	740,200	83.40	85.30	83.30	42,500	29,700	1.1
15/10/2025	83.50	872,400	84.10	84.50	83	23,300	251,700	-19.1
14/10/2025	84	1,836,400	85.90	86.90	83.50	4,800	159,600	-13.1
13/10/2025	86	925,300	86.10	87.10	85.50	23,300	77,000	-4.6
10/10/2025	87.60	2,130,900	86.50	88.80	85.10	967,500	23,300	82.9
09/10/2025	86	911,400	86	87.30	85	0	0	0
08/10/2025	86.80	1,064,500	86.90	87	85.40	157,100	84,500	6.3
07/10/2025	86	2,885,900	83.70	87.60	83.10	118,500	95,600	1.9
06/10/2025	83.10	851,300	82.80	84.40	82.70	3,300	70,600	-5.6
03/10/2025	82.50	1,398,100	81.20	84.80	81.20	213,900	34,800	14.9
02/10/2025	81.60	989,300	81.20	82.90	80.50	243,300	26,300	17.7
01/10/2025	80.50	438,900	78.90	80.80	78.10	93,300	17,500	6.1
30/09/2025	78.10	904,100	80.60	80.90	78	49,100	106,800	-4.6
29/09/2025	80.60	810,000	81	83	80.50	136,600	22,700	9.2
26/09/2025	82	438,700	82.80	83.50	81.40	4,200	47,600	-3.6
25/09/2025	82.70	1,018,700	82	83.70	81.90	30,200	152,600	-10.1
24/09/2025	81.90	440,300	81.20	81.90	80.60	10,200	18,100	-0.6
23/09/2025	81.30	614,600	81	82	80.20	50,200	26,100	1.9
22/09/2025	80.30	832,300	82.60	82.70	79.50	5,400	87,000	-6.6
19/09/2025	81.80	598,000	82.10	83	81.60	94,400	21,000	6.0
18/09/2025	81.80	724,700	83.30	83.30	81.40	42,900	45,700	-0.2
17/09/2025	82.90	1,708,500	82	84.40	81.90	445,200	6,400	36.6
16/09/2025	81.90	787,000	82.80	83	81.20	188,000	900	15.3
15/09/2025	81.90	2,449,700	76.90	81.90	76.90	286,900	38,500	19.6
12/09/2025	76.60	413,200	75.60	77.40	75.60	6,400	4,100	0.2
11/09/2025	75.70	417,400	75.60	76	74.20	200	200	-0.0
10/09/2025	75.60	340,900	75.10	76.30	74.70	1,900	0	0.1
09/09/2025	75.10	429,300	75	75.90	74.20	19,100	3,900	1.1
08/09/2025	75	656,300	76.50	77.80	75	100	3,000	-0.2
05/09/2025	77.50	665,000	79.70	79.80	77.50	6,000	24,200	-1.4
04/09/2025	78.30	352,500	78.10	78.70	77.90	2,700	100	0.2
03/09/2025	78	469,100	77.30	78.40	77.10	66,100	500	5.1
29/08/2025	77.10	813,400	76.90	77.50	76	324,600	104,200	16.9
28/08/2025	76.80	369,300	76.70	76.80	75.90	200	7,800	0
27/08/2025	76	462,100	76.30	77.20	76	9,500	11,700	-0.2
26/08/2025	75.60	356,800	74.10	76	74.10	4,700	6,300	-0.1
25/08/2025	74.10	448,900	76.40	76.50	74.10	30,000	7,500	1.7
22/08/2025	74.50	1,356,300	76.80	76.80	73.60	12,600	7,900	0.3
21/08/2025	77	1,174,200	79	79.30	76.90	100	202,400	-15.7
20/08/2025	78.60	1,075,000	79.40	79.80	78.50	14,400	147,600	-10.5
19/08/2025	79.20	1,795,200	81.80	81.90	79	17,600	390,900	-29.9
18/08/2025	80.90	662,600	81	83	80.70	1,000	154,200	-12.4
15/08/2025	80.70	1,263,600	82.50	83.20	80.50	56,400	18,500	3.1
14/08/2025	82.30	917,100	83.40	83.60	82.10	4,800	87,200	-6.8
13/08/2025	83.10	1,629,400	82.80	84.40	82.70	84,200	264,000	-15.0
12/08/2025	82.70	923,700	83.90	83.90	82.30	85,800	179,100	-7.7
11/08/2025	83.20	1,091,900	83.80	84.40	82.70	23,700	153,200	-10.7
08/08/2025	82.60	965,500	83.90	83.90	82	4,000	55,000	-4.2
07/08/2025	83	1,207,000	82.80	83.20	81.70	53,600	55,100	-0.1
06/08/2025	81.80	1,353,100	80.80	82.50	80.20	293,500	225,100	5.7
05/08/2025	80.10	1,846,300	81.50	82.60	77.50	470,000	422,500	4.0
04/08/2025	81.20	729,700	81	82.20	81	57,700	202,600	-11.8
01/08/2025	82	946,500	81.50	82.40	80.70	188,100	139,500	3.9
31/07/2025	81	1,212,500	81.10	81.50	79.50	188,700	60,800	10.3
30/07/2025	79.20	1,043,500	79.20	80.80	78.50	3,800	4,800	-0.1
29/07/2025	78.70	2,831,500	85	85	78.70	11,900	149,800	-11.2
28/07/2025	84.50	1,585,400	84.20	85.30	84	18,800	267,000	-21.0
25/07/2025	84.20	2,006,600	85.20	86.40	84.20	3,600	403,200	-34.0
24/07/2025	85.10	764,000	86.40	86.40	84.80	400	29,000	-2.4
23/07/2025	85.40	2,180,500	85.20	88	85.10	51,800	280,200	-19.7
22/07/2025	85.20	743,800	84.50	85.50	84	1,500	47,700	-3.9
21/07/2025	84.50	1,343,500	86.20	86.80	84.50	1,300	45,400	-3.8
18/07/2025	86.10	1,164,900	88.50	88.50	85.90	2,200	7,800	-0.5
17/07/2025	87.70	2,472,100	85.40	88	84.90	156,700	68,500	7.5
16/07/2025	84.90	1,696,000	83.60	86.20	83.40	93,500	22,700	6.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-9.30	-9.86%	18,929,000	37,900	3.1	83.90 96.80 84.10
2 tháng (2025-10-06)	1.90	2.29%	52,623,000	980,000	86.5	79 103.50 84.10
3 tháng (2025-09-05)	7.50	9.68%	69,698,000	2,220,100	187.9	75 103.50 84.10
6 tháng (2025-06-09)	5.70	7.19%	142,776,000	419,594	49.8	74.10 103.50 84.10
12 tháng (2024-12-09)	18.20	27.25%	297,417,900	-9,546	97.0	64.30 103.50 84.10
24 tháng (2023-12-15)	23.92	39.16%	600,524,800	4,412,333	414.7	58.13 103.50 84.10
36 tháng (2022-12-20)	59.36	231.52%	812,951,900	437,606	146.2	24.05 103.50 84.10
60 tháng (2020-12-30)	27.27	47.25%	1,144,391,600	2,972,002	278.7	18.62 103.50 84.10

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH