Coteccons Construction JSC (HOSE:CTD)
Vietnam · Delayed Price · Currency is VND 76,000
+2,700 (3.68%)
At close: Dec 31, 2025
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 73,600.00 | 76,000.00 | 72,900.00 | 76,000.00 | 76,000.00 | 3.68% | 687,812 |
| Dec 30, 2025 | 75,000.00 | 75,300.00 | 69,700.00 | 73,300.00 | 73,300.00 | -2.14% | 1,147,843 |
| Dec 29, 2025 | 75,800.00 | 76,300.00 | 74,800.00 | 74,900.00 | 74,900.00 | -0.27% | 440,745 |
| Dec 26, 2025 | 77,300.00 | 77,500.00 | 75,000.00 | 75,100.00 | 75,100.00 | -3.10% | 581,349 |
| Dec 25, 2025 | 78,000.00 | 78,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.02% | 327,246 |
| Dec 24, 2025 | 78,300.00 | 78,800.00 | 77,600.00 | 78,300.00 | 78,300.00 | 0.88% | 288,322 |
| Dec 23, 2025 | 75,904.76 | 79,047.62 | 75,714.29 | 77,619.05 | 77,619.05 | -1.81% | 665,012 |
| Dec 22, 2025 | 76,571.43 | 79,047.62 | 75,523.81 | 79,047.62 | 79,047.62 | 4.67% | 584,117 |
| Dec 19, 2025 | 77,142.86 | 77,142.86 | 75,333.33 | 75,523.81 | 75,523.81 | -1.49% | 399,061 |
| Dec 18, 2025 | 77,142.86 | 77,238.10 | 75,809.52 | 76,666.67 | 76,666.67 | -0.62% | 204,955 |
| Dec 17, 2025 | 76,190.48 | 77,333.33 | 76,190.48 | 77,142.86 | 77,142.86 | 1.25% | 311,069 |
| Dec 16, 2025 | 75,523.81 | 76,476.19 | 73,142.86 | 76,190.48 | 76,190.48 | 1.52% | 811,360 |
| Dec 15, 2025 | 76,190.48 | 76,476.19 | 75,047.62 | 75,047.62 | 75,047.62 | -1.50% | 470,649 |
| Dec 12, 2025 | 80,285.71 | 80,476.19 | 75,333.33 | 76,190.48 | 76,190.48 | -4.76% | 812,192 |
| Dec 11, 2025 | 80,190.48 | 80,666.67 | 79,619.05 | 80,000.00 | 80,000.00 | - | 293,792 |
| Dec 10, 2025 | 81,047.62 | 82,476.19 | 80,000.00 | 80,000.00 | 80,000.00 | -1.29% | 380,601 |
| Dec 9, 2025 | 83,047.62 | 83,142.86 | 80,190.48 | 81,047.62 | 81,047.62 | -1.73% | 670,291 |
| Dec 8, 2025 | 81,238.10 | 83,809.52 | 80,952.38 | 82,476.19 | 82,476.19 | 2.49% | 1,054,929 |
| Dec 5, 2025 | 80,761.91 | 81,047.62 | 80,000.00 | 80,476.19 | 80,476.19 | 0.48% | 340,811 |
| Dec 4, 2025 | 81,428.57 | 81,523.81 | 80,000.00 | 80,095.24 | 80,095.24 | -1.06% | 560,256 |
| Dec 3, 2025 | 80,000.00 | 81,333.33 | 80,000.00 | 80,952.38 | 80,952.38 | 1.31% | 382,512 |
| Dec 2, 2025 | 80,095.24 | 80,761.91 | 77,142.86 | 79,904.76 | 79,904.76 | -0.59% | 685,671 |
| Dec 1, 2025 | 80,952.38 | 81,714.29 | 80,285.71 | 80,380.95 | 80,380.95 | -1.29% | 267,865 |
| Nov 28, 2025 | 82,857.14 | 83,714.29 | 81,428.57 | 81,428.57 | 80,476.19 | -2.29% | 500,983 |
| Nov 27, 2025 | 83,714.29 | 83,714.29 | 81,904.76 | 83,333.33 | 82,358.67 | -0.34% | 643,057 |
| Nov 26, 2025 | 82,857.14 | 84,190.48 | 82,761.91 | 83,619.05 | 82,641.05 | 1.04% | 446,866 |
| Nov 25, 2025 | 84,380.95 | 84,761.91 | 82,380.95 | 82,761.91 | 81,793.93 | -1.92% | 405,526 |
| Nov 24, 2025 | 82,380.95 | 84,571.43 | 82,285.71 | 84,380.95 | 83,394.04 | 3.14% | 656,262 |
| Nov 21, 2025 | 81,523.81 | 82,095.24 | 80,285.71 | 81,809.52 | 80,852.69 | - | 463,638 |
| Nov 20, 2025 | 82,857.14 | 82,857.14 | 81,523.81 | 81,809.52 | 80,852.69 | -0.92% | 540,496 |
| Nov 19, 2025 | 83,714.29 | 84,285.71 | 82,190.48 | 82,571.43 | 81,605.68 | -1.37% | 645,477 |
| Nov 18, 2025 | 84,857.14 | 85,333.33 | 83,428.57 | 83,714.29 | 82,735.17 | -1.01% | 554,986 |
| Nov 17, 2025 | 83,333.33 | 85,142.86 | 83,142.86 | 84,571.43 | 83,582.29 | 0.91% | 597,976 |
| Nov 14, 2025 | 83,238.10 | 84,190.48 | 82,761.91 | 83,809.52 | 82,829.30 | -0.45% | 523,580 |
| Nov 13, 2025 | 85,428.57 | 85,428.57 | 83,142.86 | 84,190.48 | 83,205.79 | -0.67% | 791,566 |
| Nov 12, 2025 | 81,047.62 | 84,761.91 | 81,047.62 | 84,761.91 | 83,770.54 | 4.58% | 995,037 |
| Nov 11, 2025 | 80,190.48 | 82,190.48 | 80,190.48 | 81,047.62 | 80,099.69 | 1.31% | 785,288 |
| Nov 10, 2025 | 80,666.67 | 82,857.14 | 79,523.81 | 80,000.00 | 79,064.33 | -0.83% | 853,603 |
| Nov 7, 2025 | 86,190.48 | 86,761.91 | 80,666.67 | 80,666.67 | 79,723.20 | -6.92% | 2,965,531 |
| Nov 6, 2025 | 91,047.62 | 93,142.86 | 86,666.67 | 86,666.67 | 85,653.02 | -5.99% | 1,513,057 |
| Nov 5, 2025 | 89,142.86 | 95,238.10 | 87,904.76 | 92,190.48 | 91,112.23 | 2.65% | 1,118,618 |
| Nov 4, 2025 | 93,428.57 | 94,666.67 | 87,714.29 | 89,809.52 | 88,759.12 | -4.75% | 4,121,080 |
| Nov 3, 2025 | 98,095.24 | 98,095.24 | 94,285.71 | 94,285.71 | 93,182.96 | -4.35% | 1,119,542 |
| Oct 31, 2025 | 95,714.29 | 98,571.43 | 93,904.76 | 98,571.43 | 97,418.55 | 3.50% | 2,311,405 |
| Oct 30, 2025 | 94,761.91 | 97,619.05 | 93,523.81 | 95,238.10 | 94,124.20 | 0.20% | 1,368,005 |
| Oct 29, 2025 | 90,476.19 | 95,047.62 | 89,619.05 | 95,047.62 | 93,935.95 | 6.97% | 2,789,415 |
| Oct 28, 2025 | 82,952.38 | 88,857.14 | 81,238.10 | 88,857.14 | 87,817.88 | 7.00% | 2,203,512 |
| Oct 27, 2025 | 85,904.76 | 86,571.43 | 83,047.62 | 83,047.62 | 82,076.30 | -3.00% | 1,114,948 |
| Oct 24, 2025 | 85,428.57 | 87,619.05 | 83,809.52 | 85,619.05 | 84,617.66 | 0.11% | 1,025,312 |
| Oct 23, 2025 | 81,523.81 | 86,666.67 | 81,142.86 | 85,523.81 | 84,523.53 | 5.52% | 4,343,027 |