Coteccons Construction JSC (HOSE:CTD)
Vietnam · Delayed Price · Currency is VND 62,100
-800 (-1.27%)
At close: Oct 13, 2026
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 61,500.00 | 62,800.00 | 60,800.00 | 62,500.00 | 62,500.00 | 1.63% | 391,669 |
| Aug 20, 2026 | 61,800.00 | 62,200.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.49% | 180,568 |
| Aug 19, 2026 | 61,300.00 | 62,300.00 | 61,300.00 | 61,800.00 | 61,800.00 | 0.49% | 240,129 |
| Aug 18, 2026 | 62,300.00 | 62,300.00 | 61,500.00 | 61,500.00 | 61,500.00 | - | 167,489 |
| Aug 17, 2026 | 62,000.00 | 62,500.00 | 61,300.00 | 61,500.00 | 61,500.00 | -0.81% | 286,653 |
| Aug 14, 2026 | 62,300.00 | 63,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.48% | 247,669 |
| Aug 13, 2026 | 63,700.00 | 64,000.00 | 62,300.00 | 62,300.00 | 62,300.00 | -1.89% | 261,402 |
| Aug 12, 2026 | 62,600.00 | 64,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | 1.28% | 210,227 |
| 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 |