Coteccons Construction JSC (HOSE:CTD)
Vietnam · Delayed Price · Currency is VND 74,500
-2,500 (-3.25%)
At close: Aug 22, 2025
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 79,400.00 | 79,800.00 | 78,500.00 | 78,600.00 | 78,600.00 | -0.76% | 1,076,812 |
| Aug 19, 2025 | 81,800.00 | 81,900.00 | 79,000.00 | 79,200.00 | 79,200.00 | -2.10% | 1,796,798 |
| Aug 18, 2025 | 81,000.00 | 83,000.00 | 80,700.00 | 80,900.00 | 80,900.00 | 0.25% | 663,596 |
| Aug 15, 2025 | 82,500.00 | 83,200.00 | 80,500.00 | 80,700.00 | 80,700.00 | -1.94% | 1,265,516 |
| Aug 14, 2025 | 83,400.00 | 83,600.00 | 82,100.00 | 82,300.00 | 82,300.00 | -0.96% | 902,463 |
| Aug 13, 2025 | 82,800.00 | 84,400.00 | 82,700.00 | 83,100.00 | 83,100.00 | 0.48% | 1,630,177 |
| Aug 12, 2025 | 83,900.00 | 83,900.00 | 82,300.00 | 82,700.00 | 82,700.00 | -0.60% | 924,772 |
| Aug 11, 2025 | 83,800.00 | 84,400.00 | 82,700.00 | 83,200.00 | 83,200.00 | 0.73% | 1,093,249 |
| Aug 8, 2025 | 83,900.00 | 83,900.00 | 82,000.00 | 82,600.00 | 82,600.00 | -0.48% | 966,818 |
| Aug 7, 2025 | 82,800.00 | 83,200.00 | 81,700.00 | 83,000.00 | 83,000.00 | 1.47% | 1,208,159 |
| Aug 6, 2025 | 80,800.00 | 82,500.00 | 80,200.00 | 81,800.00 | 81,800.00 | 2.12% | 1,354,327 |
| Aug 5, 2025 | 81,500.00 | 82,600.00 | 77,500.00 | 80,100.00 | 80,100.00 | -1.35% | 1,847,821 |
| Aug 4, 2025 | 81,000.00 | 82,200.00 | 81,000.00 | 81,200.00 | 81,200.00 | -0.98% | 730,593 |
| Aug 1, 2025 | 81,500.00 | 82,400.00 | 80,700.00 | 82,000.00 | 82,000.00 | 1.23% | 944,869 |
| Jul 31, 2025 | 81,100.00 | 81,500.00 | 79,500.00 | 81,000.00 | 81,000.00 | 2.27% | 1,213,774 |
| Jul 30, 2025 | 79,200.00 | 80,800.00 | 78,500.00 | 79,200.00 | 79,200.00 | 0.64% | 1,045,685 |
| Jul 29, 2025 | 85,000.00 | 85,000.00 | 78,700.00 | 78,700.00 | 78,700.00 | -6.86% | 2,835,616 |
| Jul 28, 2025 | 84,200.00 | 85,300.00 | 84,000.00 | 84,500.00 | 84,500.00 | 0.36% | 1,587,252 |
| Jul 25, 2025 | 85,200.00 | 86,400.00 | 84,200.00 | 84,200.00 | 84,200.00 | -1.06% | 2,009,316 |
| Jul 24, 2025 | 86,400.00 | 86,400.00 | 84,800.00 | 85,100.00 | 85,100.00 | -0.35% | 765,049 |
| Jul 23, 2025 | 85,200.00 | 88,000.00 | 85,100.00 | 85,400.00 | 85,400.00 | 0.23% | 2,182,587 |
| Jul 22, 2025 | 84,500.00 | 85,500.00 | 84,000.00 | 85,200.00 | 85,200.00 | 0.83% | 744,704 |
| Jul 21, 2025 | 86,200.00 | 86,800.00 | 84,500.00 | 84,500.00 | 84,500.00 | -1.86% | 1,345,689 |
| Jul 18, 2025 | 88,500.00 | 88,500.00 | 85,900.00 | 86,100.00 | 86,100.00 | -1.82% | 1,167,388 |
| Jul 17, 2025 | 85,400.00 | 88,000.00 | 84,900.00 | 87,700.00 | 87,700.00 | 3.30% | 2,475,221 |
| Jul 16, 2025 | 83,600.00 | 86,200.00 | 83,400.00 | 84,900.00 | 84,900.00 | 1.68% | 1,697,856 |
| Jul 15, 2025 | 85,200.00 | 85,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.65% | 1,056,925 |
| Jul 14, 2025 | 83,600.00 | 85,000.00 | 82,500.00 | 84,900.00 | 84,900.00 | 1.80% | 1,382,736 |
| Jul 11, 2025 | 84,400.00 | 84,900.00 | 83,400.00 | 83,400.00 | 83,400.00 | -1.07% | 1,338,653 |
| Jul 10, 2025 | 86,000.00 | 86,000.00 | 84,300.00 | 84,300.00 | 84,300.00 | -0.94% | 1,159,363 |
| Jul 9, 2025 | 86,500.00 | 86,800.00 | 84,900.00 | 85,100.00 | 85,100.00 | -0.70% | 1,353,246 |
| Jul 8, 2025 | 84,500.00 | 86,200.00 | 84,000.00 | 85,700.00 | 85,700.00 | 2.02% | 1,563,496 |
| Jul 7, 2025 | 85,000.00 | 85,700.00 | 84,000.00 | 84,000.00 | 84,000.00 | -0.24% | 1,143,146 |
| Jul 4, 2025 | 84,000.00 | 84,200.00 | 82,800.00 | 84,200.00 | 84,200.00 | 1.20% | 862,662 |
| Jul 3, 2025 | 84,000.00 | 85,200.00 | 82,200.00 | 83,200.00 | 83,200.00 | -1.30% | 1,451,876 |
| Jul 2, 2025 | 84,700.00 | 84,700.00 | 83,700.00 | 84,300.00 | 84,300.00 | -0.59% | 970,806 |
| Jul 1, 2025 | 86,000.00 | 86,800.00 | 84,500.00 | 84,800.00 | 84,800.00 | -0.82% | 1,051,607 |
| Jun 30, 2025 | 84,800.00 | 86,900.00 | 84,300.00 | 85,500.00 | 85,500.00 | 1.79% | 1,661,811 |
| Jun 27, 2025 | 84,400.00 | 84,900.00 | 83,800.00 | 84,000.00 | 84,000.00 | 0.12% | 716,994 |
| Jun 26, 2025 | 83,000.00 | 84,000.00 | 82,500.00 | 83,900.00 | 83,900.00 | 1.08% | 713,522 |
| Jun 25, 2025 | 83,500.00 | 85,200.00 | 82,800.00 | 83,000.00 | 83,000.00 | 0.24% | 1,041,748 |
| Jun 24, 2025 | 84,000.00 | 84,400.00 | 82,800.00 | 82,800.00 | 82,800.00 | -0.48% | 903,122 |
| Jun 23, 2025 | 82,600.00 | 84,500.00 | 82,100.00 | 83,200.00 | 83,200.00 | -0.36% | 1,113,442 |
| Jun 20, 2025 | 85,000.00 | 85,600.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.76% | 1,261,524 |
| Jun 19, 2025 | 86,200.00 | 86,200.00 | 84,700.00 | 85,000.00 | 85,000.00 | -1.16% | 836,628 |
| Jun 18, 2025 | 82,600.00 | 86,000.00 | 82,300.00 | 86,000.00 | 86,000.00 | 4.62% | 3,878,230 |
| Jun 17, 2025 | 82,800.00 | 82,800.00 | 81,700.00 | 82,200.00 | 82,200.00 | 0.24% | 1,085,341 |
| Jun 16, 2025 | 80,000.00 | 82,000.00 | 79,900.00 | 82,000.00 | 82,000.00 | 2.24% | 974,188 |