Coteccons Construction JSC (HOSE:CTD)
Vietnam · Delayed Price · Currency is VND 76,600
-1,100 (-1.42%)
At close: May 15, 2026
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 76,100.00 | 76,100.00 | 73,000.00 | 73,200.00 | 73,200.00 | -4.44% | 1,885,719 |
| May 15, 2026 | 77,800.00 | 77,900.00 | 74,700.00 | 76,600.00 | 76,600.00 | -1.42% | 1,461,534 |
| May 14, 2026 | 74,800.00 | 77,900.00 | 74,800.00 | 77,700.00 | 77,700.00 | 4.16% | 1,651,566 |
| May 13, 2026 | 74,200.00 | 75,700.00 | 74,000.00 | 74,600.00 | 74,600.00 | 0.95% | 1,082,887 |
| May 12, 2026 | 75,300.00 | 76,800.00 | 73,900.00 | 73,900.00 | 73,900.00 | -2.76% | 1,756,278 |
| May 11, 2026 | 77,500.00 | 80,100.00 | 74,900.00 | 76,000.00 | 76,000.00 | -1.04% | 1,718,441 |
| May 8, 2026 | 80,000.00 | 80,400.00 | 75,000.00 | 76,800.00 | 76,800.00 | -4.71% | 5,085,131 |
| May 7, 2026 | 86,900.00 | 90,300.00 | 80,600.00 | 80,600.00 | 80,600.00 | -6.93% | 2,717,079 |
| May 6, 2026 | 86,500.00 | 88,300.00 | 85,800.00 | 86,600.00 | 86,600.00 | 0.12% | 707,834 |
| May 5, 2026 | 85,600.00 | 87,000.00 | 85,000.00 | 86,500.00 | 86,500.00 | 0.58% | 594,379 |
| May 4, 2026 | 86,900.00 | 88,800.00 | 85,700.00 | 86,000.00 | 86,000.00 | -0.92% | 908,936 |
| Apr 29, 2026 | 86,000.00 | 88,600.00 | 86,000.00 | 86,800.00 | 86,800.00 | 0.93% | 924,001 |
| Apr 28, 2026 | 87,000.00 | 87,000.00 | 84,900.00 | 86,000.00 | 86,000.00 | -1.38% | 922,951 |
| Apr 24, 2026 | 86,700.00 | 88,600.00 | 85,500.00 | 87,200.00 | 87,200.00 | 0.58% | 879,621 |
| Apr 23, 2026 | 81,100.00 | 86,700.00 | 80,700.00 | 86,700.00 | 86,700.00 | 6.91% | 2,042,574 |
| Apr 22, 2026 | 81,600.00 | 81,800.00 | 80,700.00 | 81,100.00 | 81,100.00 | -0.25% | 570,094 |
| Apr 21, 2026 | 82,800.00 | 83,500.00 | 81,300.00 | 81,300.00 | 81,300.00 | -2.05% | 886,730 |
| Apr 20, 2026 | 79,300.00 | 83,500.00 | 79,300.00 | 83,000.00 | 83,000.00 | 5.33% | 1,549,631 |
| Apr 17, 2026 | 79,000.00 | 79,900.00 | 78,500.00 | 78,800.00 | 78,800.00 | 1.15% | 482,949 |
| Apr 16, 2026 | 78,571.43 | 78,666.67 | 77,904.76 | 77,904.76 | 77,904.76 | -0.49% | 560,679 |
| Apr 15, 2026 | 80,000.00 | 80,380.95 | 78,285.71 | 78,285.71 | 78,285.71 | -1.91% | 577,707 |
| Apr 14, 2026 | 80,095.24 | 80,190.48 | 78,952.38 | 79,809.52 | 79,809.52 | 1.09% | 693,634 |
| Apr 13, 2026 | 77,809.52 | 80,000.00 | 77,619.05 | 78,952.38 | 78,952.38 | 1.10% | 509,735 |
| Apr 10, 2026 | 79,238.10 | 80,380.95 | 78,000.00 | 78,095.24 | 78,095.24 | -1.09% | 571,609 |
| Apr 9, 2026 | 78,571.43 | 80,952.38 | 77,333.33 | 78,952.38 | 78,952.38 | 0.48% | 979,376 |
| Apr 8, 2026 | 77,523.81 | 79,047.62 | 76,952.38 | 78,571.43 | 78,571.43 | 3.77% | 892,865 |
| Apr 7, 2026 | 75,238.10 | 76,190.48 | 74,857.14 | 75,714.29 | 75,714.29 | 1.15% | 386,930 |
| Apr 6, 2026 | 76,190.48 | 77,333.33 | 74,571.43 | 74,857.14 | 74,857.14 | -1.75% | 483,323 |
| Apr 3, 2026 | 77,619.05 | 78,666.67 | 75,619.05 | 76,190.48 | 76,190.48 | -2.44% | 1,232,973 |
| Apr 2, 2026 | 79,809.52 | 81,619.05 | 78,095.24 | 78,095.24 | 78,095.24 | -2.61% | 1,593,550 |
| Apr 1, 2026 | 82,571.43 | 83,714.29 | 80,190.48 | 80,190.48 | 80,190.48 | -1.41% | 954,305 |
| Mar 31, 2026 | 81,428.57 | 82,476.19 | 80,000.00 | 81,333.33 | 81,333.33 | 1.67% | 1,164,764 |
| Mar 30, 2026 | 80,095.24 | 81,523.81 | 79,714.29 | 80,000.00 | 80,000.00 | -1.98% | 775,752 |
| Mar 27, 2026 | 81,523.81 | 81,714.29 | 80,190.48 | 81,619.05 | 81,619.05 | 0.23% | 908,307 |
| Mar 26, 2026 | 80,476.19 | 81,904.76 | 79,619.05 | 81,428.57 | 81,428.57 | 1.66% | 1,361,007 |
| Mar 25, 2026 | 77,714.29 | 80,761.91 | 77,714.29 | 80,095.24 | 80,095.24 | 3.44% | 1,035,952 |
| Mar 24, 2026 | 76,666.67 | 77,523.81 | 75,714.29 | 77,428.57 | 77,428.57 | 3.44% | 604,863 |
| Mar 23, 2026 | 78,095.24 | 78,952.38 | 74,761.91 | 74,857.14 | 74,857.14 | -5.30% | 718,785 |
| Mar 20, 2026 | 78,285.71 | 81,238.10 | 77,428.57 | 79,047.62 | 79,047.62 | 0.24% | 1,110,361 |
| Mar 19, 2026 | 76,952.38 | 79,333.33 | 76,095.24 | 78,857.14 | 78,857.14 | 1.60% | 1,037,565 |
| Mar 18, 2026 | 78,571.43 | 79,428.57 | 76,380.95 | 77,619.05 | 77,619.05 | -1.81% | 523,883 |
| Mar 17, 2026 | 79,809.52 | 80,952.38 | 78,476.19 | 79,047.62 | 79,047.62 | 0.24% | 753,877 |
| Mar 16, 2026 | 76,571.43 | 79,047.62 | 76,571.43 | 78,857.14 | 78,857.14 | 2.99% | 932,030 |
| Mar 13, 2026 | 74,476.19 | 78,000.00 | 73,714.29 | 76,571.43 | 76,571.43 | 2.81% | 635,300 |
| Mar 12, 2026 | 76,000.00 | 77,619.05 | 74,380.95 | 74,476.19 | 74,476.19 | -2.25% | 870,614 |
| Mar 11, 2026 | 74,285.71 | 76,666.67 | 74,095.24 | 76,190.48 | 76,190.48 | 2.56% | 591,563 |
| Mar 10, 2026 | 72,380.95 | 76,000.00 | 71,619.05 | 74,285.71 | 74,285.71 | 3.72% | 1,166,510 |
| Mar 9, 2026 | 71,619.05 | 73,809.52 | 71,619.05 | 71,619.05 | 71,619.05 | -6.93% | 965,756 |
| Mar 6, 2026 | 76,380.95 | 77,714.29 | 75,714.29 | 76,952.38 | 76,952.38 | 0.25% | 844,141 |
| Mar 5, 2026 | 80,761.91 | 80,952.38 | 76,666.67 | 76,761.91 | 76,761.90 | -3.82% | 1,200,257 |