Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	86.80	920,700	86	88.60	86	2,301	12,282	0
28/04/2026	86	918,800	87	87	84.90	1,813	21,607	0
27/04/2026	87.20	874,500	86.70	88.60	85.50	2,300	3,900	0
24/04/2026	87.20	874,500	86.70	88.60	85.50	2,300	3,900	0
23/04/2026	86.70	2,035,000	81.10	86.70	80.70	4,900	1,853	0
22/04/2026	81.10	573,000	81.60	81.80	80.70	6,317	0	0
21/04/2026	81.30	784,100	82.80	83.50	81.30	100,740	101,200	0
20/04/2026	83	1,544,600	79.30	83.50	79.30	1,300	6,200	0
17/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
17/04/2026	78.80	480,100	79	79.90	78.50	1,325	5,792	0
16/04/2026	77.90	531,100	78.57	78.67	77.90	13,560	100	0
15/04/2026	78.29	547,500	80	80.38	78.29	0	600	0
14/04/2026	79.81	659,300	80.10	80.19	78.95	0	1,300	0
13/04/2026	78.95	483,200	77.81	80	77.62	52	13,537	0
10/04/2026	78.10	542,600	79.24	80.38	78	1,700	68	0
09/04/2026	78.95	930,200	78.57	80.95	77.33	6,920	1,400	0
08/04/2026	78.57	847,900	77.52	79.05	76.95	157,400	5,777	0
07/04/2026	75.71	367,100	75.24	76.19	74.86	20,000	6,900	0.1
06/04/2026	74.86	458,300	76.19	77.33	74.57	6,000	57,400	-4.2
03/04/2026	76.19	1,171,000	77.62	78.67	75.62	20,800	10,200	0.9
02/04/2026	78.10	1,531,700	79.81	81.62	78.10	160,500	4,600	13.4
01/04/2026	80.19	905,000	82.57	83.71	80.19	343,000	2,600	25.5
31/03/2026	81.33	1,006,500	81.43	82.48	80	4,400	23,300	-1.6
30/03/2026	80	735,900	80.10	81.52	79.71	14,300	3,700	0.9
27/03/2026	81.62	862,500	81.52	81.71	80.19	14,300	3,700	0.9
26/03/2026	81.43	1,215,600	80.48	81.90	79.62	14,400	15,100	-0.1
25/03/2026	80.10	982,200	77.71	80.76	77.71	6,600	3,700	0.2
24/03/2026	77.43	574,400	76.67	77.52	75.71	28,300	6,800	1.7
23/03/2026	74.86	694,200	78.10	78.95	74.76	28,300	6,800	1.7
20/03/2026	79.05	1,053,900	78.29	81.24	77.43	8,500	2,800	0.5
19/03/2026	78.86	965,900	76.95	79.33	76.10	35,000	900	2.8
18/03/2026	77.62	497,200	78.57	79.43	76.38	38,000	6,000	2.7
17/03/2026	79.05	715,600	79.81	80.95	78.48	5,700	4,900	0.1
16/03/2026	78.86	885,600	76.57	79.05	76.57	11,600	51,900	-3.2
13/03/2026	76.57	602,900	74.48	78	73.71	11,600	51,900	-3.2
12/03/2026	74.48	827,300	76	77.62	74.38	11,600	150,100	-10.9
11/03/2026	76.19	561,300	74.29	76.67	74.10	400	500	-0.0
10/03/2026	74.29	1,107,000	72.38	76	71.62	800	12,000	-0.8
09/03/2026	71.62	915,500	71.62	73.81	71.62	800	12,000	-0.8
06/03/2026	76.95	802,400	76.38	77.71	75.71	800	1,000	-0.0
05/03/2026	76.76	1,139,400	80.76	80.95	76.67	21,000	800	1.6
04/03/2026	79.81	1,845,400	80.95	81.05	76.76	20,800	10,200	0.9
03/03/2026	82.19	917,200	83.90	84.67	81.52	41,000	26,100	1.2
02/03/2026	83.81	1,610,900	81.90	85.62	81.43	128,200	42,000	6.9
27/02/2026	84.38	1,399,100	82.86	85.81	82	41,000	45,800	-0.4
26/02/2026	82.29	456,500	82.86	82.86	81.71	41,000	54,700	-1.2
25/02/2026	82.67	832,200	83.90	84.38	82.67	10,100	2,900	0.6
24/02/2026	83.52	1,214,000	82.86	83.62	81.14	34,900	27,700	0.6
23/02/2026	81.71	1,045,000	78.48	81.71	77.33	11,000	29,700	-1.6
13/02/2026	77.05	431,200	77.62	78	76.29	7,300	1,800	0.4
12/02/2026	77.62	306,300	78.38	79.05	77.62	8,200	12,400	-0.3
11/02/2026	78.76	535,600	76.19	78.76	76.19	47,700	5,100	3.5
10/02/2026	76.29	502,200	76.29	77.81	75.71	3,800	26,200	-1.8
09/02/2026	76.29	499,500	76.57	77.62	74.95	3,800	53,000	-4.0
06/02/2026	76.29	1,263,500	79.24	79.33	76.10	3,800	53,000	-4.0
05/02/2026	79.81	770,200	82.10	82.10	79.81	23,800	3,900	1.7
04/02/2026	81.90	1,312,400	82.19	83.14	80.48	160,500	4,600	13.4
03/02/2026	80.19	1,854,600	75.43	80.19	75.43	128,200	42,000	6.9
02/02/2026	74.95	1,492,800	75.81	76.76	74.57	3,100	20,600	-1.4
30/01/2026	73.14	511,200	72.29	73.90	72	1,800	1,800	0.0
29/01/2026	72.29	797,200	72.86	73.81	70.95	300	245,600	-18.6
28/01/2026	72.86	626,500	75.14	75.14	72.48	87,700	600	6.8
27/01/2026	73.62	852,000	72.95	76.29	72.95	5,200	7,700	-0.2
26/01/2026	73.24	1,174,000	71.90	74.29	71.14	106,800	5,500	7.8
23/01/2026	71.05	406,800	71.43	73.14	71.05	3,000	5,900	-0.2
22/01/2026	71.43	469,100	71.33	72.86	70.95	9,500	0	0.7
21/01/2026	70.57	655,100	71.62	72	70.48	27,700	88,200	-4.5
20/01/2026	71.62	898,900	74.48	74.48	71.62	69,200	126,200	-4.2
19/01/2026	73.33	507,100	72.95	75.14	72.76	3,000	5,000	-0.2
16/01/2026	72.95	767,000	71.90	74	71.43	6,700	50,000	-3.3
15/01/2026	71.71	664,800	73.43	73.62	71.43	1,700	46,000	-3.4
14/01/2026	73.43	569,900	73.43	74.10	72	0	13,400	-1.0
13/01/2026	73.43	1,247,400	71.52	74.76	71.52	255,400	11,400	18.8
12/01/2026	71.43	785,600	68.95	71.81	68.95	49,400	300	3.6
09/01/2026	68.95	541,800	69.52	69.90	68.86	17,200	3,300	1.0
08/01/2026	69.05	649,000	69.62	70.19	69.05	14,900	207,800	-14.0
07/01/2026	69.05	835,900	70.48	70.76	69.05	600	109,400	-7.9
06/01/2026	70.48	444,500	71.05	71.05	69.05	4,700	600	0.3
05/01/2026	71.05	640,700	72.67	72.67	69.90	4,100	20,800	-1.3
31/12/2025	72.38	686,600	70.10	72.38	69.43	343,000	2,600	25.5
30/12/2025	69.81	1,145,400	71.43	71.71	66.38	27,700	0	2.0
29/12/2025	71.33	439,200	72.19	72.67	71.24	30,400	0	2.3
26/12/2025	71.52	579,700	73.62	73.81	71.43	0	0	0
25/12/2025	73.81	325,600	74.29	75.05	73.81	700	50,500	-3.9
24/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
24/12/2025	74.57	287,200	74.57	75.05	73.90	500	500	0.0
23/12/2025	73.92	632,000	72.29	75.28	72.11	2,100	214,400	-17.2
22/12/2025	75.28	557,700	72.93	75.28	71.93	184,800	6,300	14.5
19/12/2025	71.93	379,000	73.47	73.47	71.75	200	104,000	-8.3
18/12/2025	73.02	194,700	73.47	73.56	72.20	1,500	1,100	0.0
17/12/2025	73.47	295,800	72.56	73.65	72.56	2,100	2,000	0.0
16/12/2025	72.56	771,100	71.93	72.83	69.66	8,300	182,500	-13.6
15/12/2025	71.47	447,200	72.56	72.83	71.47	2,800	33,600	-2.4
12/12/2025	72.56	771,600	76.46	76.64	71.75	800	0	0.1
11/12/2025	76.19	278,900	76.37	76.83	75.83	100	3,300	-0.3
10/12/2025	76.19	361,800	77.19	78.55	76.19	600	6,300	-0.5
09/12/2025	77.19	636,300	79.09	79.18	76.37	600	800	-0.0
08/12/2025	78.55	1,002,700	77.37	79.82	77.10	8,700	600	0.7
05/12/2025	76.64	323,600	76.92	77.19	76.19	14,700	8,700	0.5
04/12/2025	76.28	532,900	77.55	77.64	76.19	100	0	0.0
03/12/2025	77.10	363,600	76.19	77.46	76.19	12,500	200	1.0
02/12/2025	76.10	651,500	76.28	76.92	73.47	11,000	25,700	-1.2
01/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2025	76.55	254,200	77.10	77.82	76.46	1,800	500	0.1

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 (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