Coteccons Construction JSC (HOSE:CTD)
Vietnam · Delayed Price · Currency is VND 63,500
+800 (1.28%)
At close: Aug 12, 2026
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 62,300.00 | 63,500.00 | 62,300.00 | 62,700.00 | 62,700.00 | 0.48% | 290,844 |
| Aug 10, 2026 | 62,000.00 | 63,200.00 | 62,000.00 | 62,400.00 | 62,400.00 | 0.48% | 249,424 |
| Aug 7, 2026 | 61,500.00 | 63,200.00 | 61,500.00 | 62,100.00 | 62,100.00 | -0.16% | 319,367 |
| Aug 6, 2026 | 62,600.00 | 63,200.00 | 61,800.00 | 62,200.00 | 62,200.00 | -1.58% | 322,913 |
| Aug 5, 2026 | 63,800.00 | 65,000.00 | 63,000.00 | 63,200.00 | 63,200.00 | -0.63% | 406,920 |
| Aug 4, 2026 | 62,700.00 | 63,600.00 | 61,800.00 | 63,600.00 | 63,600.00 | 1.60% | 666,806 |
| Aug 3, 2026 | 60,600.00 | 62,800.00 | 60,500.00 | 62,600.00 | 62,600.00 | 2.62% | 504,309 |
| Jul 31, 2026 | 59,600.00 | 61,000.00 | 58,900.00 | 61,000.00 | 61,000.00 | 3.21% | 720,339 |
| Jul 30, 2026 | 57,000.00 | 59,500.00 | 56,700.00 | 59,100.00 | 59,100.00 | 2.96% | 578,152 |
| Jul 29, 2026 | 57,200.00 | 57,600.00 | 56,700.00 | 57,400.00 | 57,400.00 | -0.35% | 218,474 |
| Jul 28, 2026 | 55,000.00 | 57,800.00 | 55,000.00 | 57,600.00 | 57,600.00 | 4.35% | 464,398 |
| Jul 27, 2026 | 56,300.00 | 57,900.00 | 55,000.00 | 55,200.00 | 55,200.00 | 0.18% | 536,390 |
| Jul 24, 2026 | 56,700.00 | 56,700.00 | 54,900.00 | 55,100.00 | 55,100.00 | -3.16% | 292,428 |
| Jul 23, 2026 | 56,200.00 | 58,500.00 | 54,700.00 | 56,900.00 | 56,900.00 | 1.61% | 459,855 |
| Jul 22, 2026 | 58,300.00 | 59,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | -4.44% | 663,838 |
| Jul 21, 2026 | 58,100.00 | 60,300.00 | 58,000.00 | 58,600.00 | 58,600.00 | -0.85% | 324,778 |
| Jul 20, 2026 | 63,500.00 | 63,500.00 | 59,100.00 | 59,100.00 | 59,100.00 | -6.93% | 713,500 |
| Jul 17, 2026 | 66,000.00 | 66,200.00 | 63,500.00 | 63,500.00 | 63,500.00 | -4.08% | 427,776 |
| Jul 16, 2026 | 66,200.00 | 66,500.00 | 63,100.00 | 66,200.00 | 66,200.00 | 0.15% | 495,150 |
| Jul 15, 2026 | 67,500.00 | 67,500.00 | 66,100.00 | 66,100.00 | 66,100.00 | -2.07% | 260,366 |
| Jul 14, 2026 | 67,600.00 | 67,800.00 | 66,400.00 | 67,500.00 | 67,500.00 | -0.15% | 475,632 |
| Jul 13, 2026 | 68,300.00 | 68,300.00 | 66,800.00 | 67,600.00 | 67,600.00 | -1.74% | 794,989 |
| Jul 10, 2026 | 68,600.00 | 69,500.00 | 68,600.00 | 68,800.00 | 68,800.00 | -1.01% | 542,498 |
| Jul 9, 2026 | 70,300.00 | 70,400.00 | 69,400.00 | 69,500.00 | 69,500.00 | -2.11% | 589,645 |
| Jul 8, 2026 | 71,500.00 | 71,500.00 | 70,200.00 | 71,000.00 | 71,000.00 | -0.98% | 471,029 |
| Jul 7, 2026 | 70,300.00 | 71,700.00 | 68,000.00 | 71,700.00 | 71,700.00 | 1.99% | 807,313 |
| Jul 6, 2026 | 72,400.00 | 72,400.00 | 70,000.00 | 70,300.00 | 70,300.00 | -2.36% | 980,168 |
| Jul 3, 2026 | 72,000.00 | 72,300.00 | 71,100.00 | 72,000.00 | 72,000.00 | - | 486,613 |
| Jul 2, 2026 | 72,000.00 | 72,400.00 | 71,000.00 | 72,000.00 | 72,000.00 | -0.69% | 889,797 |
| Jul 1, 2026 | 72,600.00 | 72,700.00 | 71,700.00 | 72,500.00 | 72,500.00 | -0.28% | 355,338 |
| Jun 30, 2026 | 72,900.00 | 73,200.00 | 72,200.00 | 72,700.00 | 72,700.00 | 0.97% | 379,712 |
| Jun 29, 2026 | 71,600.00 | 73,800.00 | 71,000.00 | 72,000.00 | 72,000.00 | 0.56% | 668,856 |
| Jun 26, 2026 | 71,000.00 | 71,600.00 | 70,900.00 | 71,600.00 | 71,600.00 | - | 150,941 |
| Jun 25, 2026 | 70,800.00 | 71,600.00 | 70,400.00 | 71,600.00 | 71,600.00 | 1.85% | 330,512 |
| Jun 24, 2026 | 71,500.00 | 71,500.00 | 69,900.00 | 70,300.00 | 70,300.00 | -1.54% | 534,677 |
| Jun 23, 2026 | 72,200.00 | 72,200.00 | 71,300.00 | 71,400.00 | 71,400.00 | -1.52% | 414,041 |
| Jun 22, 2026 | 72,500.00 | 72,500.00 | 71,200.00 | 72,500.00 | 72,500.00 | - | 399,241 |
| Jun 19, 2026 | 72,500.00 | 73,000.00 | 72,300.00 | 72,500.00 | 72,500.00 | -0.68% | 195,840 |
| Jun 18, 2026 | 73,600.00 | 73,600.00 | 72,500.00 | 73,000.00 | 73,000.00 | -0.82% | 385,222 |
| Jun 17, 2026 | 72,700.00 | 73,900.00 | 72,400.00 | 73,600.00 | 73,600.00 | 1.24% | 563,858 |
| Jun 16, 2026 | 72,300.00 | 72,700.00 | 71,700.00 | 72,700.00 | 72,700.00 | 0.55% | 572,802 |
| Jun 15, 2026 | 71,900.00 | 72,300.00 | 70,800.00 | 72,300.00 | 72,300.00 | 2.12% | 580,453 |
| Jun 12, 2026 | 71,600.00 | 71,900.00 | 70,700.00 | 70,800.00 | 70,800.00 | -1.12% | 517,349 |
| Jun 11, 2026 | 71,700.00 | 71,700.00 | 70,500.00 | 71,600.00 | 71,600.00 | -0.28% | 450,094 |
| Jun 10, 2026 | 71,800.00 | 71,900.00 | 71,000.00 | 71,800.00 | 71,800.00 | 0.14% | 393,037 |
| Jun 9, 2026 | 71,000.00 | 71,800.00 | 70,500.00 | 71,700.00 | 71,700.00 | 1.27% | 371,081 |
| Jun 8, 2026 | 71,900.00 | 72,000.00 | 70,700.00 | 70,800.00 | 70,800.00 | -2.61% | 392,439 |
| Jun 5, 2026 | 71,500.00 | 72,900.00 | 71,400.00 | 72,700.00 | 72,700.00 | 0.83% | 602,421 |
| Jun 4, 2026 | 72,000.00 | 72,100.00 | 71,000.00 | 72,100.00 | 72,100.00 | 0.42% | 422,235 |
| Jun 3, 2026 | 70,100.00 | 71,800.00 | 69,900.00 | 71,800.00 | 71,800.00 | 2.57% | 607,605 |