Coteccons Construction JSC (HOSE:CTD)
Vietnam
· Delayed Price · Currency is VND 80,800
+200 (0.25%)
At close: Mar 6, 2026
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80,200.00 | 81,600.00 | 79,500.00 | 80,800.00 | 80,800.00 | 0.25% | 803,944 |
| Mar 5, 2026 | 84,800.00 | 85,000.00 | 80,500.00 | 80,600.00 | 80,600.00 | -3.82% | 1,143,103 |
| Mar 4, 2026 | 85,000.00 | 85,100.00 | 80,600.00 | 83,800.00 | 83,800.00 | -2.90% | 1,849,968 |
| Mar 3, 2026 | 88,100.00 | 88,900.00 | 85,600.00 | 86,300.00 | 86,300.00 | -1.93% | 920,433 |
| Mar 2, 2026 | 86,000.00 | 89,900.00 | 85,500.00 | 88,000.00 | 88,000.00 | -0.68% | 1,618,591 |
| Feb 27, 2026 | 87,000.00 | 90,100.00 | 86,100.00 | 88,600.00 | 88,600.00 | 2.55% | 1,406,974 |
| Feb 26, 2026 | 87,000.00 | 87,000.00 | 85,800.00 | 86,400.00 | 86,400.00 | -0.46% | 456,896 |
| Feb 25, 2026 | 88,100.00 | 88,600.00 | 86,800.00 | 86,800.00 | 86,800.00 | -1.03% | 837,745 |
| Feb 24, 2026 | 87,000.00 | 87,800.00 | 85,200.00 | 87,700.00 | 87,700.00 | 2.21% | 1,224,964 |
| Feb 23, 2026 | 82,400.00 | 85,800.00 | 81,200.00 | 85,800.00 | 85,800.00 | 6.06% | 1,057,076 |
| Feb 13, 2026 | 81,500.00 | 81,900.00 | 80,100.00 | 80,900.00 | 80,900.00 | -0.74% | 433,966 |
| Feb 12, 2026 | 82,300.00 | 83,000.00 | 81,500.00 | 81,500.00 | 81,500.00 | -1.45% | 309,570 |
| Feb 11, 2026 | 80,000.00 | 82,700.00 | 80,000.00 | 82,700.00 | 82,700.00 | 3.25% | 547,811 |
| Feb 10, 2026 | 80,100.00 | 81,700.00 | 79,500.00 | 80,100.00 | 80,100.00 | - | 511,805 |
| Feb 9, 2026 | 80,400.00 | 81,500.00 | 78,700.00 | 80,100.00 | 80,100.00 | - | 500,528 |
| Feb 6, 2026 | 83,200.00 | 83,300.00 | 79,900.00 | 80,100.00 | 80,100.00 | -4.42% | 1,266,030 |
| Feb 5, 2026 | 86,200.00 | 86,200.00 | 83,800.00 | 83,800.00 | 83,800.00 | -2.56% | 772,218 |
| Feb 4, 2026 | 86,300.00 | 87,300.00 | 84,500.00 | 86,000.00 | 86,000.00 | 2.14% | 1,316,083 |
| Feb 3, 2026 | 79,200.00 | 84,200.00 | 79,200.00 | 84,200.00 | 84,200.00 | 6.99% | 1,961,118 |
| Feb 2, 2026 | 79,600.00 | 80,600.00 | 78,300.00 | 78,700.00 | 78,700.00 | 2.47% | 1,494,782 |
| Jan 30, 2026 | 75,900.00 | 77,600.00 | 75,600.00 | 76,800.00 | 76,800.00 | 1.19% | 511,993 |
| Jan 29, 2026 | 76,500.00 | 77,500.00 | 74,500.00 | 75,900.00 | 75,900.00 | -0.78% | 799,017 |
| Jan 28, 2026 | 78,900.00 | 78,900.00 | 76,100.00 | 76,500.00 | 76,500.00 | -1.03% | 629,353 |
| Jan 27, 2026 | 76,600.00 | 80,100.00 | 76,600.00 | 77,300.00 | 77,300.00 | 0.52% | 954,326 |
| Jan 26, 2026 | 75,500.00 | 78,000.00 | 74,700.00 | 76,900.00 | 76,900.00 | 3.08% | 1,175,487 |
| Jan 23, 2026 | 75,000.00 | 76,800.00 | 74,600.00 | 74,600.00 | 74,600.00 | -0.53% | 507,748 |
| Jan 22, 2026 | 74,900.00 | 76,500.00 | 74,500.00 | 75,000.00 | 75,000.00 | 1.21% | 559,638 |
| Jan 21, 2026 | 75,200.00 | 75,600.00 | 74,000.00 | 74,100.00 | 74,100.00 | -1.46% | 756,530 |
| Jan 20, 2026 | 78,200.00 | 78,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | -2.34% | 900,266 |
| Jan 19, 2026 | 76,600.00 | 78,900.00 | 76,400.00 | 77,000.00 | 77,000.00 | 0.52% | 608,518 |
| Jan 16, 2026 | 75,500.00 | 77,700.00 | 75,000.00 | 76,600.00 | 76,600.00 | 1.73% | 767,906 |
| Jan 15, 2026 | 77,100.00 | 77,300.00 | 75,000.00 | 75,300.00 | 75,300.00 | -2.33% | 655,635 |
| Jan 14, 2026 | 77,100.00 | 77,800.00 | 75,600.00 | 77,100.00 | 77,100.00 | - | 572,221 |
| Jan 13, 2026 | 75,100.00 | 78,500.00 | 75,100.00 | 77,100.00 | 77,100.00 | 2.80% | 1,249,996 |
| Jan 12, 2026 | 72,400.00 | 75,400.00 | 72,400.00 | 75,000.00 | 75,000.00 | 3.59% | 787,059 |
| Jan 9, 2026 | 73,000.00 | 73,400.00 | 72,300.00 | 72,400.00 | 72,400.00 | -0.14% | 543,555 |
| Jan 8, 2026 | 73,100.00 | 73,700.00 | 72,500.00 | 72,500.00 | 72,500.00 | - | 652,385 |
| Jan 7, 2026 | 74,000.00 | 74,300.00 | 72,500.00 | 72,500.00 | 72,500.00 | -2.03% | 837,556 |
| Jan 6, 2026 | 74,600.00 | 74,600.00 | 72,500.00 | 74,000.00 | 74,000.00 | -0.80% | 446,123 |
| Jan 5, 2026 | 76,300.00 | 76,300.00 | 73,400.00 | 74,600.00 | 74,600.00 | -1.84% | 642,969 |
| Dec 31, 2025 | 73,600.00 | 76,000.00 | 72,900.00 | 76,000.00 | 76,000.00 | 3.68% | 687,812 |
| Dec 30, 2025 | 75,000.00 | 75,300.00 | 69,700.00 | 73,300.00 | 73,300.00 | -2.14% | 1,147,843 |
| Dec 29, 2025 | 75,800.00 | 76,300.00 | 74,800.00 | 74,900.00 | 74,900.00 | -0.27% | 440,745 |
| Dec 26, 2025 | 77,300.00 | 77,500.00 | 75,000.00 | 75,100.00 | 75,100.00 | -3.10% | 581,349 |
| Dec 25, 2025 | 78,000.00 | 78,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.02% | 327,246 |
| Dec 24, 2025 | 78,300.00 | 78,800.00 | 77,600.00 | 78,300.00 | 78,300.00 | 0.88% | 288,322 |
| Dec 23, 2025 | 75,904.76 | 79,047.62 | 75,714.29 | 77,619.05 | 77,619.05 | -1.81% | 665,012 |
| Dec 22, 2025 | 76,571.43 | 79,047.62 | 75,523.81 | 79,047.62 | 79,047.62 | 4.67% | 584,117 |
| Dec 19, 2025 | 77,142.86 | 77,142.86 | 75,333.33 | 75,523.81 | 75,523.81 | -1.49% | 399,061 |
| Dec 18, 2025 | 77,142.86 | 77,238.10 | 75,809.52 | 76,666.67 | 76,666.67 | -0.62% | 204,955 |
| Dec 17, 2025 | 76,190.48 | 77,333.33 | 76,190.48 | 77,142.86 | 77,142.86 | 1.25% | 311,069 |
| Dec 16, 2025 | 75,523.81 | 76,476.19 | 73,142.86 | 76,190.48 | 76,190.48 | 1.52% | 811,360 |
| Dec 15, 2025 | 76,190.48 | 76,476.19 | 75,047.62 | 75,047.62 | 75,047.62 | -1.50% | 470,649 |
| Dec 12, 2025 | 80,285.71 | 80,476.19 | 75,333.33 | 76,190.48 | 76,190.48 | -4.76% | 812,192 |
| Dec 11, 2025 | 80,190.48 | 80,666.67 | 79,619.05 | 80,000.00 | 80,000.00 | - | 293,792 |
| Dec 10, 2025 | 81,047.62 | 82,476.19 | 80,000.00 | 80,000.00 | 80,000.00 | -1.29% | 380,601 |
| Dec 9, 2025 | 83,047.62 | 83,142.86 | 80,190.48 | 81,047.62 | 81,047.62 | -1.73% | 670,291 |
| Dec 8, 2025 | 81,238.10 | 83,809.52 | 80,952.38 | 82,476.19 | 82,476.19 | 2.49% | 1,054,929 |
| Dec 5, 2025 | 80,761.91 | 81,047.62 | 80,000.00 | 80,476.19 | 80,476.19 | 0.48% | 340,811 |
| Dec 4, 2025 | 81,428.57 | 81,523.81 | 80,000.00 | 80,095.24 | 80,095.24 | -1.06% | 560,256 |
| Dec 3, 2025 | 80,000.00 | 81,333.33 | 80,000.00 | 80,952.38 | 80,952.38 | 1.31% | 382,512 |
| Dec 2, 2025 | 80,095.24 | 80,761.91 | 77,142.86 | 79,904.76 | 79,904.76 | -0.59% | 685,671 |
| Dec 1, 2025 | 80,952.38 | 81,714.29 | 80,285.71 | 80,380.95 | 80,380.95 | -1.29% | 267,865 |
| Nov 28, 2025 | 82,857.14 | 83,714.29 | 81,428.57 | 81,428.57 | 80,476.19 | -2.29% | 500,983 |
| Nov 27, 2025 | 83,714.29 | 83,714.29 | 81,904.76 | 83,333.33 | 82,358.67 | -0.34% | 643,057 |
| Nov 26, 2025 | 82,857.14 | 84,190.48 | 82,761.91 | 83,619.05 | 82,641.05 | 1.04% | 446,866 |
| Nov 25, 2025 | 84,380.95 | 84,761.91 | 82,380.95 | 82,761.91 | 81,793.93 | -1.92% | 405,526 |
| Nov 24, 2025 | 82,380.95 | 84,571.43 | 82,285.71 | 84,380.95 | 83,394.04 | 3.14% | 656,262 |
| Nov 21, 2025 | 81,523.81 | 82,095.24 | 80,285.71 | 81,809.52 | 80,852.69 | - | 463,638 |
| Nov 20, 2025 | 82,857.14 | 82,857.14 | 81,523.81 | 81,809.52 | 80,852.69 | -0.92% | 540,496 |
| Nov 19, 2025 | 83,714.29 | 84,285.71 | 82,190.48 | 82,571.43 | 81,605.68 | -1.37% | 645,477 |
| Nov 18, 2025 | 84,857.14 | 85,333.33 | 83,428.57 | 83,714.29 | 82,735.17 | -1.01% | 554,986 |
| Nov 17, 2025 | 83,333.33 | 85,142.86 | 83,142.86 | 84,571.43 | 83,582.29 | 0.91% | 597,976 |
| Nov 14, 2025 | 83,238.10 | 84,190.48 | 82,761.91 | 83,809.52 | 82,829.30 | -0.45% | 523,580 |
| Nov 13, 2025 | 85,428.57 | 85,428.57 | 83,142.86 | 84,190.48 | 83,205.79 | -0.67% | 791,566 |
| Nov 12, 2025 | 81,047.62 | 84,761.91 | 81,047.62 | 84,761.91 | 83,770.54 | 4.58% | 995,037 |
| Nov 11, 2025 | 80,190.48 | 82,190.48 | 80,190.48 | 81,047.62 | 80,099.69 | 1.31% | 785,288 |
| Nov 10, 2025 | 80,666.67 | 82,857.14 | 79,523.81 | 80,000.00 | 79,064.33 | -0.83% | 853,603 |
| Nov 7, 2025 | 86,190.48 | 86,761.91 | 80,666.67 | 80,666.67 | 79,723.20 | -6.92% | 2,965,531 |
| Nov 6, 2025 | 91,047.62 | 93,142.86 | 86,666.67 | 86,666.67 | 85,653.02 | -5.99% | 1,513,057 |
| Nov 5, 2025 | 89,142.86 | 95,238.10 | 87,904.76 | 92,190.48 | 91,112.23 | 2.65% | 1,118,618 |
| Nov 4, 2025 | 93,428.57 | 94,666.67 | 87,714.29 | 89,809.52 | 88,759.12 | -4.75% | 4,121,080 |
| Nov 3, 2025 | 98,095.24 | 98,095.24 | 94,285.71 | 94,285.71 | 93,182.96 | -4.35% | 1,119,542 |
| Oct 31, 2025 | 95,714.29 | 98,571.43 | 93,904.76 | 98,571.43 | 97,418.55 | 3.50% | 2,311,405 |
| Oct 30, 2025 | 94,761.91 | 97,619.05 | 93,523.81 | 95,238.10 | 94,124.20 | 0.20% | 1,368,005 |
| Oct 29, 2025 | 90,476.19 | 95,047.62 | 89,619.05 | 95,047.62 | 93,935.95 | 6.97% | 2,789,415 |
| Oct 28, 2025 | 82,952.38 | 88,857.14 | 81,238.10 | 88,857.14 | 87,817.88 | 7.00% | 2,203,512 |
| Oct 27, 2025 | 85,904.76 | 86,571.43 | 83,047.62 | 83,047.62 | 82,076.30 | -3.00% | 1,114,948 |
| Oct 24, 2025 | 85,428.57 | 87,619.05 | 83,809.52 | 85,619.05 | 84,617.66 | 0.11% | 1,025,312 |
| Oct 23, 2025 | 81,523.81 | 86,666.67 | 81,142.86 | 85,523.81 | 84,523.53 | 5.52% | 4,343,027 |
| Oct 22, 2025 | 80,666.67 | 81,047.62 | 78,380.95 | 81,047.62 | 80,099.69 | 1.31% | 1,002,505 |
| Oct 21, 2025 | 75,714.29 | 80,476.19 | 75,238.10 | 80,000.00 | 79,064.33 | 6.33% | 2,088,544 |
| Oct 20, 2025 | 80,000.00 | 80,761.91 | 74,285.71 | 75,238.10 | 74,358.12 | -5.39% | 1,645,300 |
| Oct 17, 2025 | 81,809.52 | 81,809.52 | 79,047.62 | 79,523.81 | 78,593.71 | -1.88% | 1,604,342 |
| Oct 16, 2025 | 79,428.57 | 81,238.10 | 79,333.33 | 81,047.62 | 80,099.69 | 1.92% | 778,382 |
| Oct 15, 2025 | 80,095.24 | 80,476.19 | 79,047.62 | 79,523.81 | 78,593.71 | -0.60% | 917,181 |
| Oct 14, 2025 | 81,809.52 | 82,761.91 | 79,523.81 | 80,000.00 | 79,064.33 | -2.33% | 1,930,669 |
| Oct 13, 2025 | 82,000.00 | 82,952.38 | 81,428.57 | 81,904.76 | 80,946.81 | -1.83% | 973,656 |
| Oct 10, 2025 | 82,380.95 | 84,571.43 | 81,047.62 | 83,428.57 | 82,452.80 | 1.86% | 2,240,806 |
| Oct 9, 2025 | 81,904.76 | 83,142.86 | 80,952.38 | 81,904.76 | 80,946.81 | -0.92% | 958,459 |