Coteccons Construction JSC (HOSE:CTD)
Vietnam · Delayed Price · Currency is VND 68,000
+2,500 (3.82%)
At close: Nov 4, 2026
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 67,000.00 | 68,200.00 | 66,100.00 | 68,000.00 | 68,000.00 | 3.82% | 808,609 |
| Nov 3, 2026 | 64,100.00 | 67,200.00 | 63,500.00 | 65,500.00 | 65,500.00 | 2.66% | 763,937 |
| Nov 2, 2026 | 63,500.00 | 64,700.00 | 61,600.00 | 63,800.00 | 63,800.00 | -0.31% | 696,611 |
| Oct 30, 2026 | 64,100.00 | 65,800.00 | 64,000.00 | 64,000.00 | 64,000.00 | -1.08% | 420,716 |
| Oct 29, 2026 | 68,000.00 | 68,100.00 | 64,600.00 | 64,700.00 | 64,700.00 | -4.85% | 886,423 |
| Oct 28, 2026 | 67,500.00 | 68,300.00 | 66,800.00 | 68,000.00 | 68,000.00 | 0.74% | 469,939 |
| Oct 27, 2026 | 66,600.00 | 68,400.00 | 66,400.00 | 67,500.00 | 67,500.00 | 1.35% | 773,771 |
| Oct 26, 2026 | 67,000.00 | 67,600.00 | 65,800.00 | 66,600.00 | 66,600.00 | -0.60% | 403,803 |
| Oct 23, 2026 | 65,300.00 | 67,800.00 | 65,300.00 | 67,000.00 | 67,000.00 | 2.29% | 596,608 |
| Oct 22, 2026 | 67,000.00 | 67,800.00 | 65,100.00 | 65,500.00 | 65,500.00 | -1.50% | 590,040 |
| Oct 21, 2026 | 66,200.00 | 66,900.00 | 65,600.00 | 66,500.00 | 66,500.00 | 0.76% | 498,889 |
| Oct 20, 2026 | 63,300.00 | 66,200.00 | 63,300.00 | 66,000.00 | 66,000.00 | 4.43% | 1,277,171 |
| Oct 19, 2026 | 63,200.00 | 63,800.00 | 62,500.00 | 63,200.00 | 63,200.00 | 1.28% | 395,043 |
| Oct 16, 2026 | 62,700.00 | 63,000.00 | 62,400.00 | 62,400.00 | 62,400.00 | -0.95% | 204,871 |
| Oct 15, 2026 | 64,000.00 | 64,000.00 | 62,600.00 | 63,000.00 | 63,000.00 | -0.94% | 465,021 |
| Oct 14, 2026 | 62,100.00 | 63,600.00 | 61,000.00 | 63,600.00 | 63,600.00 | 2.42% | 482,132 |
| Oct 13, 2026 | 62,900.00 | 63,200.00 | 61,600.00 | 62,100.00 | 62,100.00 | -1.27% | 242,810 |
| Oct 12, 2026 | 62,800.00 | 63,700.00 | 61,900.00 | 62,900.00 | 62,900.00 | 0.96% | 391,574 |
| Oct 9, 2026 | 61,500.00 | 62,900.00 | 61,500.00 | 62,300.00 | 62,300.00 | - | 410,106 |
| Oct 8, 2026 | 62,500.00 | 63,800.00 | 61,900.00 | 62,300.00 | 62,300.00 | 0.65% | 474,211 |
| Oct 7, 2026 | 59,000.00 | 62,400.00 | 59,000.00 | 61,900.00 | 61,900.00 | 5.27% | 687,966 |
| Oct 6, 2026 | 57,900.00 | 58,900.00 | 57,600.00 | 58,800.00 | 58,800.00 | 1.20% | 232,462 |
| Oct 5, 2026 | 58,000.00 | 58,800.00 | 57,400.00 | 58,100.00 | 58,100.00 | 0.52% | 180,245 |
| Oct 2, 2026 | 59,300.00 | 59,300.00 | 57,300.00 | 57,800.00 | 57,800.00 | -2.53% | 389,012 |
| Oct 1, 2026 | 58,600.00 | 59,300.00 | 58,600.00 | 59,300.00 | 59,300.00 | 1.19% | 218,825 |
| Sep 30, 2026 | 59,600.00 | 60,400.00 | 58,600.00 | 58,600.00 | 58,600.00 | -1.84% | 330,302 |
| Sep 29, 2026 | 59,400.00 | 60,400.00 | 59,100.00 | 59,700.00 | 59,700.00 | 0.51% | 320,505 |
| Sep 28, 2026 | 58,400.00 | 60,700.00 | 58,400.00 | 59,400.00 | 59,400.00 | 2.06% | 535,352 |
| Sep 25, 2026 | 58,500.00 | 58,800.00 | 58,200.00 | 58,200.00 | 58,200.00 | -0.51% | 180,149 |
| Sep 24, 2026 | 58,500.00 | 58,900.00 | 58,200.00 | 58,500.00 | 58,500.00 | - | 189,674 |
| Sep 23, 2026 | 58,100.00 | 59,400.00 | 58,100.00 | 58,500.00 | 58,500.00 | - | 141,853 |
| Sep 22, 2026 | 58,600.00 | 58,700.00 | 57,500.00 | 58,500.00 | 58,500.00 | -0.34% | 252,853 |
| Sep 21, 2026 | 59,200.00 | 59,600.00 | 58,200.00 | 58,700.00 | 58,700.00 | -0.51% | 144,570 |
| Sep 18, 2026 | 58,800.00 | 59,900.00 | 58,800.00 | 59,000.00 | 59,000.00 | 0.34% | 172,582 |
| Sep 17, 2026 | 56,800.00 | 59,100.00 | 56,800.00 | 58,800.00 | 58,800.00 | 2.26% | 157,884 |
| Sep 16, 2026 | 58,400.00 | 58,400.00 | 57,400.00 | 57,500.00 | 57,500.00 | -1.37% | 176,265 |
| Sep 15, 2026 | 58,800.00 | 58,800.00 | 57,900.00 | 58,300.00 | 58,300.00 | 0.52% | 199,415 |
| Sep 14, 2026 | 57,300.00 | 58,500.00 | 57,300.00 | 58,000.00 | 58,000.00 | - | 131,691 |
| Sep 11, 2026 | 58,800.00 | 58,900.00 | 57,500.00 | 58,000.00 | 58,000.00 | -1.69% | 299,784 |
| Sep 10, 2026 | 60,600.00 | 60,600.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.83% | 397,097 |
| Sep 9, 2026 | 61,100.00 | 61,600.00 | 60,100.00 | 60,100.00 | 60,100.00 | -1.64% | 228,779 |
| Sep 8, 2026 | 61,600.00 | 61,900.00 | 61,100.00 | 61,100.00 | 61,100.00 | - | 129,754 |
| Sep 7, 2026 | 61,900.00 | 61,900.00 | 61,100.00 | 61,100.00 | 61,100.00 | -1.29% | 283,542 |
| Sep 4, 2026 | 61,200.00 | 62,400.00 | 61,200.00 | 61,900.00 | 61,900.00 | 0.49% | 218,106 |
| Sep 3, 2026 | 62,500.00 | 62,500.00 | 61,600.00 | 61,600.00 | 61,600.00 | -1.91% | 323,554 |
| Aug 28, 2026 | 62,800.00 | 63,500.00 | 62,800.00 | 62,800.00 | 62,800.00 | - | 203,084 |
| Aug 27, 2026 | 63,600.00 | 63,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | -0.48% | 183,959 |
| Aug 26, 2026 | 62,600.00 | 63,200.00 | 62,600.00 | 63,100.00 | 63,100.00 | 0.64% | 149,598 |
| Aug 25, 2026 | 63,500.00 | 64,300.00 | 62,500.00 | 62,700.00 | 62,700.00 | -0.79% | 379,760 |
| Aug 24, 2026 | 62,800.00 | 63,500.00 | 62,500.00 | 63,200.00 | 63,200.00 | 1.12% | 260,397 |