Coteccons Construction JSC (HOSE:CTD)
Vietnam · Delayed Price · Currency is VND 103,500
+3,500 (3.50%)
At close: Oct 31, 2025
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 100,500.00 | 103,500.00 | 98,600.00 | 103,500.00 | 103,500.00 | 3.50% | 2,201,339 |
| Oct 30, 2025 | 99,500.00 | 102,500.00 | 98,200.00 | 100,000.00 | 100,000.00 | 0.20% | 1,302,863 |
| Oct 29, 2025 | 95,000.00 | 99,800.00 | 94,100.00 | 99,800.00 | 99,800.00 | 6.97% | 2,656,586 |
| Oct 28, 2025 | 87,100.00 | 93,300.00 | 85,300.00 | 93,300.00 | 93,300.00 | 7.00% | 2,098,584 |
| Oct 27, 2025 | 90,200.00 | 90,900.00 | 87,200.00 | 87,200.00 | 87,200.00 | -3.00% | 1,061,857 |
| Oct 24, 2025 | 89,700.00 | 92,000.00 | 88,000.00 | 89,900.00 | 89,900.00 | 0.11% | 976,489 |
| Oct 23, 2025 | 85,600.00 | 91,000.00 | 85,200.00 | 89,800.00 | 89,800.00 | 5.52% | 4,136,217 |
| Oct 22, 2025 | 84,700.00 | 85,100.00 | 82,300.00 | 85,100.00 | 85,100.00 | 1.31% | 954,768 |
| Oct 21, 2025 | 79,500.00 | 84,500.00 | 79,000.00 | 84,000.00 | 84,000.00 | 6.33% | 1,989,091 |
| Oct 20, 2025 | 84,000.00 | 84,800.00 | 78,000.00 | 79,000.00 | 79,000.00 | -5.39% | 1,566,953 |
| Oct 17, 2025 | 85,900.00 | 85,900.00 | 83,000.00 | 83,500.00 | 83,500.00 | -1.88% | 1,527,946 |
| Oct 16, 2025 | 83,400.00 | 85,300.00 | 83,300.00 | 85,100.00 | 85,100.00 | 1.92% | 741,317 |
| Oct 15, 2025 | 84,100.00 | 84,500.00 | 83,000.00 | 83,500.00 | 83,500.00 | -0.60% | 873,506 |
| Oct 14, 2025 | 85,900.00 | 86,900.00 | 83,500.00 | 84,000.00 | 84,000.00 | -2.33% | 1,838,733 |
| Oct 13, 2025 | 86,100.00 | 87,100.00 | 85,500.00 | 86,000.00 | 86,000.00 | -1.83% | 927,292 |
| Oct 10, 2025 | 86,500.00 | 88,800.00 | 85,100.00 | 87,600.00 | 87,600.00 | 1.86% | 2,134,102 |
| Oct 9, 2025 | 86,000.00 | 87,300.00 | 85,000.00 | 86,000.00 | 86,000.00 | -0.92% | 912,819 |
| Oct 8, 2025 | 86,900.00 | 87,000.00 | 85,400.00 | 86,800.00 | 86,800.00 | 0.93% | 1,066,586 |
| Oct 7, 2025 | 83,700.00 | 87,600.00 | 83,100.00 | 86,000.00 | 86,000.00 | 3.49% | 2,892,100 |
| Oct 6, 2025 | 82,800.00 | 84,400.00 | 82,700.00 | 83,100.00 | 83,100.00 | 0.73% | 857,370 |
| Oct 3, 2025 | 81,200.00 | 84,800.00 | 81,200.00 | 82,500.00 | 82,500.00 | 1.10% | 1,399,710 |
| Oct 2, 2025 | 81,200.00 | 82,900.00 | 80,500.00 | 81,600.00 | 81,600.00 | 1.37% | 990,314 |
| Oct 1, 2025 | 78,900.00 | 80,800.00 | 78,100.00 | 80,500.00 | 80,500.00 | 3.07% | 439,344 |
| Sep 30, 2025 | 80,600.00 | 80,900.00 | 78,000.00 | 78,100.00 | 78,100.00 | -3.10% | 905,809 |
| Sep 29, 2025 | 81,000.00 | 83,000.00 | 80,500.00 | 80,600.00 | 80,600.00 | -1.71% | 810,521 |
| Sep 26, 2025 | 82,800.00 | 83,500.00 | 81,400.00 | 82,000.00 | 82,000.00 | -0.85% | 439,156 |
| Sep 25, 2025 | 82,000.00 | 83,700.00 | 81,900.00 | 82,700.00 | 82,700.00 | 0.98% | 1,020,015 |
| Sep 24, 2025 | 81,200.00 | 81,900.00 | 80,600.00 | 81,900.00 | 81,900.00 | 0.74% | 440,938 |
| Sep 23, 2025 | 81,000.00 | 82,000.00 | 80,200.00 | 81,300.00 | 81,300.00 | 1.25% | 615,360 |
| Sep 22, 2025 | 82,600.00 | 82,700.00 | 79,500.00 | 80,300.00 | 80,300.00 | -1.83% | 833,416 |
| Sep 19, 2025 | 82,100.00 | 83,000.00 | 81,600.00 | 81,800.00 | 81,800.00 | - | 598,880 |
| Sep 18, 2025 | 83,300.00 | 83,300.00 | 81,400.00 | 81,800.00 | 81,800.00 | -1.33% | 725,660 |
| Sep 17, 2025 | 82,000.00 | 84,400.00 | 81,900.00 | 82,900.00 | 82,900.00 | 1.22% | 1,711,911 |
| Sep 16, 2025 | 82,800.00 | 83,000.00 | 81,200.00 | 81,900.00 | 81,900.00 | - | 788,278 |
| Sep 15, 2025 | 76,900.00 | 81,900.00 | 76,900.00 | 81,900.00 | 81,900.00 | 6.92% | 2,452,430 |
| Sep 12, 2025 | 75,600.00 | 77,400.00 | 75,600.00 | 76,600.00 | 76,600.00 | 1.19% | 413,664 |
| Sep 11, 2025 | 75,600.00 | 76,000.00 | 74,200.00 | 75,700.00 | 75,700.00 | 0.13% | 417,734 |
| Sep 10, 2025 | 75,100.00 | 76,300.00 | 74,700.00 | 75,600.00 | 75,600.00 | 0.67% | 341,290 |
| Sep 9, 2025 | 75,000.00 | 75,900.00 | 74,200.00 | 75,100.00 | 75,100.00 | 0.13% | 429,847 |
| Sep 8, 2025 | 76,500.00 | 77,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | -3.23% | 654,926 |
| Sep 5, 2025 | 79,700.00 | 79,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.02% | 665,255 |
| Sep 4, 2025 | 78,100.00 | 78,700.00 | 77,900.00 | 78,300.00 | 78,300.00 | 0.38% | 353,364 |
| Sep 3, 2025 | 77,300.00 | 78,400.00 | 77,100.00 | 78,000.00 | 78,000.00 | 1.17% | 469,688 |
| Aug 29, 2025 | 76,900.00 | 77,500.00 | 76,000.00 | 77,100.00 | 77,100.00 | 0.39% | 814,021 |
| Aug 28, 2025 | 76,700.00 | 76,800.00 | 75,900.00 | 76,800.00 | 76,800.00 | 1.05% | 369,776 |
| Aug 27, 2025 | 76,300.00 | 77,200.00 | 76,000.00 | 76,000.00 | 76,000.00 | 0.53% | 462,678 |
| Aug 26, 2025 | 74,100.00 | 76,000.00 | 74,100.00 | 75,600.00 | 75,600.00 | 2.02% | 357,424 |
| Aug 25, 2025 | 76,400.00 | 76,500.00 | 74,100.00 | 74,100.00 | 74,100.00 | -0.54% | 450,004 |
| Aug 22, 2025 | 76,800.00 | 76,800.00 | 73,600.00 | 74,500.00 | 74,500.00 | -3.25% | 1,358,343 |
| Aug 21, 2025 | 79,000.00 | 79,300.00 | 76,900.00 | 77,000.00 | 77,000.00 | -2.04% | 1,175,998 |