Coteccons Construction JSC (HOSE:CTD)
Vietnam · Delayed Price · Currency is VND 83,000
+200 (0.24%)
At close: Mar 17, 2026
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 82,500.00 | 83,400.00 | 80,200.00 | 81,500.00 | 81,500.00 | -1.81% | 498,937 |
| Mar 17, 2026 | 83,800.00 | 85,000.00 | 82,400.00 | 83,000.00 | 83,000.00 | 0.24% | 717,979 |
| Mar 16, 2026 | 80,400.00 | 83,000.00 | 80,400.00 | 82,800.00 | 82,800.00 | 2.99% | 887,648 |
| Mar 13, 2026 | 78,200.00 | 81,900.00 | 77,400.00 | 80,400.00 | 80,400.00 | 2.81% | 605,048 |
| Mar 12, 2026 | 79,800.00 | 81,500.00 | 78,100.00 | 78,200.00 | 78,200.00 | -2.25% | 829,157 |
| Mar 11, 2026 | 78,000.00 | 80,500.00 | 77,800.00 | 80,000.00 | 80,000.00 | 2.56% | 563,394 |
| Mar 10, 2026 | 76,000.00 | 79,800.00 | 75,200.00 | 78,000.00 | 78,000.00 | 3.72% | 1,110,963 |
| Mar 9, 2026 | 75,200.00 | 77,500.00 | 75,200.00 | 75,200.00 | 75,200.00 | -6.93% | 919,768 |
| Mar 6, 2026 | 80,200.00 | 81,600.00 | 79,500.00 | 80,800.00 | 80,800.00 | 0.25% | 803,944 |
| Mar 5, 2026 | 84,800.00 | 85,000.00 | 80,500.00 | 80,600.00 | 80,600.00 | -3.82% | 1,143,103 |
| Mar 4, 2026 | 85,000.00 | 85,100.00 | 80,600.00 | 83,800.00 | 83,800.00 | -2.90% | 1,849,968 |
| Mar 3, 2026 | 88,100.00 | 88,900.00 | 85,600.00 | 86,300.00 | 86,300.00 | -1.93% | 920,433 |
| Mar 2, 2026 | 86,000.00 | 89,900.00 | 85,500.00 | 88,000.00 | 88,000.00 | -0.68% | 1,618,591 |
| Feb 27, 2026 | 87,000.00 | 90,100.00 | 86,100.00 | 88,600.00 | 88,600.00 | 2.55% | 1,406,974 |
| Feb 26, 2026 | 87,000.00 | 87,000.00 | 85,800.00 | 86,400.00 | 86,400.00 | -0.46% | 456,896 |
| Feb 25, 2026 | 88,100.00 | 88,600.00 | 86,800.00 | 86,800.00 | 86,800.00 | -1.03% | 837,745 |
| Feb 24, 2026 | 87,000.00 | 87,800.00 | 85,200.00 | 87,700.00 | 87,700.00 | 2.21% | 1,224,964 |
| Feb 23, 2026 | 82,400.00 | 85,800.00 | 81,200.00 | 85,800.00 | 85,800.00 | 6.06% | 1,057,076 |
| Feb 13, 2026 | 81,500.00 | 81,900.00 | 80,100.00 | 80,900.00 | 80,900.00 | -0.74% | 433,966 |
| Feb 12, 2026 | 82,300.00 | 83,000.00 | 81,500.00 | 81,500.00 | 81,500.00 | -1.45% | 309,570 |
| Feb 11, 2026 | 80,000.00 | 82,700.00 | 80,000.00 | 82,700.00 | 82,700.00 | 3.25% | 547,811 |
| Feb 10, 2026 | 80,100.00 | 81,700.00 | 79,500.00 | 80,100.00 | 80,100.00 | - | 511,805 |
| Feb 9, 2026 | 80,400.00 | 81,500.00 | 78,700.00 | 80,100.00 | 80,100.00 | - | 500,528 |
| Feb 6, 2026 | 83,200.00 | 83,300.00 | 79,900.00 | 80,100.00 | 80,100.00 | -4.42% | 1,266,030 |
| Feb 5, 2026 | 86,200.00 | 86,200.00 | 83,800.00 | 83,800.00 | 83,800.00 | -2.56% | 772,218 |
| Feb 4, 2026 | 86,300.00 | 87,300.00 | 84,500.00 | 86,000.00 | 86,000.00 | 2.14% | 1,316,083 |
| Feb 3, 2026 | 79,200.00 | 84,200.00 | 79,200.00 | 84,200.00 | 84,200.00 | 6.99% | 1,961,118 |
| Feb 2, 2026 | 79,600.00 | 80,600.00 | 78,300.00 | 78,700.00 | 78,700.00 | 2.47% | 1,494,782 |
| Jan 30, 2026 | 75,900.00 | 77,600.00 | 75,600.00 | 76,800.00 | 76,800.00 | 1.19% | 511,993 |
| Jan 29, 2026 | 76,500.00 | 77,500.00 | 74,500.00 | 75,900.00 | 75,900.00 | -0.78% | 799,017 |
| Jan 28, 2026 | 78,900.00 | 78,900.00 | 76,100.00 | 76,500.00 | 76,500.00 | -1.03% | 629,353 |
| Jan 27, 2026 | 76,600.00 | 80,100.00 | 76,600.00 | 77,300.00 | 77,300.00 | 0.52% | 954,326 |
| Jan 26, 2026 | 75,500.00 | 78,000.00 | 74,700.00 | 76,900.00 | 76,900.00 | 3.08% | 1,175,487 |
| Jan 23, 2026 | 75,000.00 | 76,800.00 | 74,600.00 | 74,600.00 | 74,600.00 | -0.53% | 507,748 |
| Jan 22, 2026 | 74,900.00 | 76,500.00 | 74,500.00 | 75,000.00 | 75,000.00 | 1.21% | 559,638 |
| Jan 21, 2026 | 75,200.00 | 75,600.00 | 74,000.00 | 74,100.00 | 74,100.00 | -1.46% | 756,530 |
| Jan 20, 2026 | 78,200.00 | 78,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | -2.34% | 900,266 |
| Jan 19, 2026 | 76,600.00 | 78,900.00 | 76,400.00 | 77,000.00 | 77,000.00 | 0.52% | 608,518 |
| Jan 16, 2026 | 75,500.00 | 77,700.00 | 75,000.00 | 76,600.00 | 76,600.00 | 1.73% | 767,906 |
| Jan 15, 2026 | 77,100.00 | 77,300.00 | 75,000.00 | 75,300.00 | 75,300.00 | -2.33% | 655,635 |
| Jan 14, 2026 | 77,100.00 | 77,800.00 | 75,600.00 | 77,100.00 | 77,100.00 | - | 572,221 |
| Jan 13, 2026 | 75,100.00 | 78,500.00 | 75,100.00 | 77,100.00 | 77,100.00 | 2.80% | 1,249,996 |
| Jan 12, 2026 | 72,400.00 | 75,400.00 | 72,400.00 | 75,000.00 | 75,000.00 | 3.59% | 787,059 |
| Jan 9, 2026 | 73,000.00 | 73,400.00 | 72,300.00 | 72,400.00 | 72,400.00 | -0.14% | 543,555 |
| Jan 8, 2026 | 73,100.00 | 73,700.00 | 72,500.00 | 72,500.00 | 72,500.00 | - | 652,385 |
| Jan 7, 2026 | 74,000.00 | 74,300.00 | 72,500.00 | 72,500.00 | 72,500.00 | -2.03% | 837,556 |
| Jan 6, 2026 | 74,600.00 | 74,600.00 | 72,500.00 | 74,000.00 | 74,000.00 | -0.80% | 446,123 |
| Jan 5, 2026 | 76,300.00 | 76,300.00 | 73,400.00 | 74,600.00 | 74,600.00 | -1.84% | 642,969 |
| 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 |