Coteccons Construction JSC (HOSE:CTD)
Vietnam
· Delayed Price · Currency is VND 84,500
+400 (0.48%)
At close: Dec 5, 2025
HOSE:CTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84,800.00 | 85,100.00 | 84,000.00 | 84,500.00 | 84,500.00 | 0.48% | 324,583 |
| Dec 4, 2025 | 85,500.00 | 85,600.00 | 84,000.00 | 84,100.00 | 84,100.00 | -1.06% | 533,578 |
| Dec 3, 2025 | 84,000.00 | 85,400.00 | 84,000.00 | 85,000.00 | 85,000.00 | 1.31% | 364,298 |
| Dec 2, 2025 | 84,100.00 | 84,800.00 | 81,000.00 | 83,900.00 | 83,900.00 | -0.59% | 653,021 |
| Dec 1, 2025 | 85,000.00 | 85,800.00 | 84,300.00 | 84,400.00 | 84,400.00 | -1.29% | 255,111 |
| Nov 28, 2025 | 87,000.00 | 87,900.00 | 85,500.00 | 85,500.00 | 84,500.00 | -2.29% | 477,128 |
| Nov 27, 2025 | 87,900.00 | 87,900.00 | 86,000.00 | 87,500.00 | 86,476.61 | -0.34% | 612,436 |
| Nov 26, 2025 | 87,000.00 | 88,400.00 | 86,900.00 | 87,800.00 | 86,773.10 | 1.04% | 425,588 |
| Nov 25, 2025 | 88,600.00 | 89,000.00 | 86,500.00 | 86,900.00 | 85,883.63 | -1.92% | 386,216 |
| Nov 24, 2025 | 86,500.00 | 88,800.00 | 86,400.00 | 88,600.00 | 87,563.74 | 3.14% | 625,012 |
| Nov 21, 2025 | 85,600.00 | 86,200.00 | 84,300.00 | 85,900.00 | 84,895.32 | - | 441,561 |
| Nov 20, 2025 | 87,000.00 | 87,000.00 | 85,600.00 | 85,900.00 | 84,895.32 | -0.92% | 514,759 |
| Nov 19, 2025 | 87,900.00 | 88,500.00 | 86,300.00 | 86,700.00 | 85,685.96 | -1.37% | 614,741 |
| Nov 18, 2025 | 89,100.00 | 89,600.00 | 87,600.00 | 87,900.00 | 86,871.93 | -1.01% | 528,559 |
| Nov 17, 2025 | 87,500.00 | 89,400.00 | 87,300.00 | 88,800.00 | 87,761.40 | 0.91% | 569,502 |
| Nov 14, 2025 | 87,400.00 | 88,400.00 | 86,900.00 | 88,000.00 | 86,970.76 | -0.45% | 498,649 |
| Nov 13, 2025 | 89,700.00 | 89,700.00 | 87,300.00 | 88,400.00 | 87,366.08 | -0.67% | 753,873 |
| Nov 12, 2025 | 85,100.00 | 89,000.00 | 85,100.00 | 89,000.00 | 87,959.06 | 4.58% | 947,655 |
| Nov 11, 2025 | 84,200.00 | 86,300.00 | 84,200.00 | 85,100.00 | 84,104.68 | 1.31% | 747,894 |
| Nov 10, 2025 | 84,700.00 | 87,000.00 | 83,500.00 | 84,000.00 | 83,017.54 | -0.83% | 812,956 |
| Nov 7, 2025 | 90,500.00 | 91,100.00 | 84,700.00 | 84,700.00 | 83,709.36 | -6.92% | 2,824,316 |
| Nov 6, 2025 | 95,600.00 | 97,800.00 | 91,000.00 | 91,000.00 | 89,935.67 | -5.99% | 1,441,008 |
| Nov 5, 2025 | 93,600.00 | 100,000.00 | 92,300.00 | 96,800.00 | 95,667.84 | 2.65% | 1,065,352 |
| Nov 4, 2025 | 98,100.00 | 99,400.00 | 92,100.00 | 94,300.00 | 93,197.08 | -4.75% | 3,924,839 |
| Nov 3, 2025 | 103,000.00 | 103,000.00 | 99,000.00 | 99,000.00 | 97,842.11 | -4.35% | 1,066,232 |
| Oct 31, 2025 | 100,500.00 | 103,500.00 | 98,600.00 | 103,500.00 | 102,289.47 | 3.50% | 2,201,339 |
| Oct 30, 2025 | 99,500.00 | 102,500.00 | 98,200.00 | 100,000.00 | 98,830.41 | 0.20% | 1,302,863 |
| Oct 29, 2025 | 95,000.00 | 99,800.00 | 94,100.00 | 99,800.00 | 98,632.75 | 6.97% | 2,656,586 |
| Oct 28, 2025 | 87,100.00 | 93,300.00 | 85,300.00 | 93,300.00 | 92,208.77 | 7.00% | 2,098,584 |
| Oct 27, 2025 | 90,200.00 | 90,900.00 | 87,200.00 | 87,200.00 | 86,180.12 | -3.00% | 1,061,857 |
| Oct 24, 2025 | 89,700.00 | 92,000.00 | 88,000.00 | 89,900.00 | 88,848.54 | 0.11% | 976,489 |
| Oct 23, 2025 | 85,600.00 | 91,000.00 | 85,200.00 | 89,800.00 | 88,749.71 | 5.52% | 4,136,217 |
| Oct 22, 2025 | 84,700.00 | 85,100.00 | 82,300.00 | 85,100.00 | 84,104.68 | 1.31% | 954,768 |
| Oct 21, 2025 | 79,500.00 | 84,500.00 | 79,000.00 | 84,000.00 | 83,017.54 | 6.33% | 1,989,091 |
| Oct 20, 2025 | 84,000.00 | 84,800.00 | 78,000.00 | 79,000.00 | 78,076.02 | -5.39% | 1,566,953 |
| Oct 17, 2025 | 85,900.00 | 85,900.00 | 83,000.00 | 83,500.00 | 82,523.39 | -1.88% | 1,527,946 |
| Oct 16, 2025 | 83,400.00 | 85,300.00 | 83,300.00 | 85,100.00 | 84,104.68 | 1.92% | 741,317 |
| Oct 15, 2025 | 84,100.00 | 84,500.00 | 83,000.00 | 83,500.00 | 82,523.39 | -0.60% | 873,506 |
| Oct 14, 2025 | 85,900.00 | 86,900.00 | 83,500.00 | 84,000.00 | 83,017.54 | -2.33% | 1,838,733 |
| Oct 13, 2025 | 86,100.00 | 87,100.00 | 85,500.00 | 86,000.00 | 84,994.15 | -1.83% | 927,292 |
| Oct 10, 2025 | 86,500.00 | 88,800.00 | 85,100.00 | 87,600.00 | 86,575.44 | 1.86% | 2,134,102 |
| Oct 9, 2025 | 86,000.00 | 87,300.00 | 85,000.00 | 86,000.00 | 84,994.15 | -0.92% | 912,819 |
| Oct 8, 2025 | 86,900.00 | 87,000.00 | 85,400.00 | 86,800.00 | 85,784.80 | 0.93% | 1,066,586 |
| Oct 7, 2025 | 83,700.00 | 87,600.00 | 83,100.00 | 86,000.00 | 84,994.15 | 3.49% | 2,892,100 |
| Oct 6, 2025 | 82,800.00 | 84,400.00 | 82,700.00 | 83,100.00 | 82,128.07 | 0.73% | 857,370 |
| Oct 3, 2025 | 81,200.00 | 84,800.00 | 81,200.00 | 82,500.00 | 81,535.09 | 1.10% | 1,399,710 |
| Oct 2, 2025 | 81,200.00 | 82,900.00 | 80,500.00 | 81,600.00 | 80,645.61 | 1.37% | 990,314 |
| Oct 1, 2025 | 78,900.00 | 80,800.00 | 78,100.00 | 80,500.00 | 79,558.48 | 3.07% | 439,344 |
| Sep 30, 2025 | 80,600.00 | 80,900.00 | 78,000.00 | 78,100.00 | 77,186.55 | -3.10% | 905,809 |
| Sep 29, 2025 | 81,000.00 | 83,000.00 | 80,500.00 | 80,600.00 | 79,657.31 | -1.71% | 810,521 |
| Sep 26, 2025 | 82,800.00 | 83,500.00 | 81,400.00 | 82,000.00 | 81,040.94 | -0.85% | 439,156 |
| Sep 25, 2025 | 82,000.00 | 83,700.00 | 81,900.00 | 82,700.00 | 81,732.75 | 0.98% | 1,020,015 |
| Sep 24, 2025 | 81,200.00 | 81,900.00 | 80,600.00 | 81,900.00 | 80,942.11 | 0.74% | 440,938 |
| Sep 23, 2025 | 81,000.00 | 82,000.00 | 80,200.00 | 81,300.00 | 80,349.12 | 1.25% | 615,360 |
| Sep 22, 2025 | 82,600.00 | 82,700.00 | 79,500.00 | 80,300.00 | 79,360.82 | -1.83% | 833,416 |
| Sep 19, 2025 | 82,100.00 | 83,000.00 | 81,600.00 | 81,800.00 | 80,843.27 | - | 598,880 |
| Sep 18, 2025 | 83,300.00 | 83,300.00 | 81,400.00 | 81,800.00 | 80,843.27 | -1.33% | 725,660 |
| Sep 17, 2025 | 82,000.00 | 84,400.00 | 81,900.00 | 82,900.00 | 81,930.41 | 1.22% | 1,711,911 |
| Sep 16, 2025 | 82,800.00 | 83,000.00 | 81,200.00 | 81,900.00 | 80,942.11 | - | 788,278 |
| Sep 15, 2025 | 76,900.00 | 81,900.00 | 76,900.00 | 81,900.00 | 80,942.11 | 6.92% | 2,452,430 |
| Sep 12, 2025 | 75,600.00 | 77,400.00 | 75,600.00 | 76,600.00 | 75,704.09 | 1.19% | 413,664 |
| Sep 11, 2025 | 75,600.00 | 76,000.00 | 74,200.00 | 75,700.00 | 74,814.62 | 0.13% | 417,734 |
| Sep 10, 2025 | 75,100.00 | 76,300.00 | 74,700.00 | 75,600.00 | 74,715.79 | 0.67% | 341,290 |
| Sep 9, 2025 | 75,000.00 | 75,900.00 | 74,200.00 | 75,100.00 | 74,221.64 | 0.13% | 429,847 |
| Sep 8, 2025 | 76,500.00 | 77,800.00 | 75,000.00 | 75,000.00 | 74,122.81 | -3.23% | 654,926 |
| Sep 5, 2025 | 79,700.00 | 79,800.00 | 77,500.00 | 77,500.00 | 76,593.57 | -1.02% | 665,255 |
| Sep 4, 2025 | 78,100.00 | 78,700.00 | 77,900.00 | 78,300.00 | 77,384.21 | 0.38% | 353,364 |
| Sep 3, 2025 | 77,300.00 | 78,400.00 | 77,100.00 | 78,000.00 | 77,087.72 | 1.17% | 469,688 |
| Aug 29, 2025 | 76,900.00 | 77,500.00 | 76,000.00 | 77,100.00 | 76,198.25 | 0.39% | 814,021 |
| Aug 28, 2025 | 76,700.00 | 76,800.00 | 75,900.00 | 76,800.00 | 75,901.75 | 1.05% | 369,776 |
| Aug 27, 2025 | 76,300.00 | 77,200.00 | 76,000.00 | 76,000.00 | 75,111.11 | 0.53% | 462,678 |
| Aug 26, 2025 | 74,100.00 | 76,000.00 | 74,100.00 | 75,600.00 | 74,715.79 | 2.02% | 357,424 |
| Aug 25, 2025 | 76,400.00 | 76,500.00 | 74,100.00 | 74,100.00 | 73,233.33 | -0.54% | 450,004 |
| Aug 22, 2025 | 76,800.00 | 76,800.00 | 73,600.00 | 74,500.00 | 73,628.65 | -3.25% | 1,358,343 |
| Aug 21, 2025 | 79,000.00 | 79,300.00 | 76,900.00 | 77,000.00 | 76,099.42 | -2.04% | 1,175,998 |
| Aug 20, 2025 | 79,400.00 | 79,800.00 | 78,500.00 | 78,600.00 | 77,680.70 | -0.76% | 1,076,812 |
| Aug 19, 2025 | 81,800.00 | 81,900.00 | 79,000.00 | 79,200.00 | 78,273.68 | -2.10% | 1,796,798 |
| Aug 18, 2025 | 81,000.00 | 83,000.00 | 80,700.00 | 80,900.00 | 79,953.80 | 0.25% | 663,596 |
| Aug 15, 2025 | 82,500.00 | 83,200.00 | 80,500.00 | 80,700.00 | 79,756.14 | -1.94% | 1,265,516 |
| Aug 14, 2025 | 83,400.00 | 83,600.00 | 82,100.00 | 82,300.00 | 81,337.43 | -0.96% | 902,463 |
| Aug 13, 2025 | 82,800.00 | 84,400.00 | 82,700.00 | 83,100.00 | 82,128.07 | 0.48% | 1,630,177 |
| Aug 12, 2025 | 83,900.00 | 83,900.00 | 82,300.00 | 82,700.00 | 81,732.75 | -0.60% | 924,772 |
| Aug 11, 2025 | 83,800.00 | 84,400.00 | 82,700.00 | 83,200.00 | 82,226.90 | 0.73% | 1,093,249 |
| Aug 8, 2025 | 83,900.00 | 83,900.00 | 82,000.00 | 82,600.00 | 81,633.92 | -0.48% | 966,818 |
| Aug 7, 2025 | 82,800.00 | 83,200.00 | 81,700.00 | 83,000.00 | 82,029.24 | 1.47% | 1,208,159 |
| Aug 6, 2025 | 80,800.00 | 82,500.00 | 80,200.00 | 81,800.00 | 80,843.27 | 2.12% | 1,354,327 |
| Aug 5, 2025 | 81,500.00 | 82,600.00 | 77,500.00 | 80,100.00 | 79,163.16 | -1.35% | 1,847,821 |
| Aug 4, 2025 | 81,000.00 | 82,200.00 | 81,000.00 | 81,200.00 | 80,250.29 | -0.98% | 730,593 |
| Aug 1, 2025 | 81,500.00 | 82,400.00 | 80,700.00 | 82,000.00 | 81,040.94 | 1.23% | 944,869 |
| Jul 31, 2025 | 81,100.00 | 81,500.00 | 79,500.00 | 81,000.00 | 80,052.63 | 2.27% | 1,213,774 |
| Jul 30, 2025 | 79,200.00 | 80,800.00 | 78,500.00 | 79,200.00 | 78,273.68 | 0.64% | 1,045,685 |
| Jul 29, 2025 | 85,000.00 | 85,000.00 | 78,700.00 | 78,700.00 | 77,779.53 | -6.86% | 2,835,616 |
| Jul 28, 2025 | 84,200.00 | 85,300.00 | 84,000.00 | 84,500.00 | 83,511.70 | 0.36% | 1,587,252 |
| Jul 25, 2025 | 85,200.00 | 86,400.00 | 84,200.00 | 84,200.00 | 83,215.20 | -1.06% | 2,009,316 |
| Jul 24, 2025 | 86,400.00 | 86,400.00 | 84,800.00 | 85,100.00 | 84,104.68 | -0.35% | 765,049 |
| Jul 23, 2025 | 85,200.00 | 88,000.00 | 85,100.00 | 85,400.00 | 84,401.17 | 0.23% | 2,182,587 |
| Jul 22, 2025 | 84,500.00 | 85,500.00 | 84,000.00 | 85,200.00 | 84,203.51 | 0.83% | 744,704 |
| Jul 21, 2025 | 86,200.00 | 86,800.00 | 84,500.00 | 84,500.00 | 83,511.70 | -1.86% | 1,345,689 |
| Jul 18, 2025 | 88,500.00 | 88,500.00 | 85,900.00 | 86,100.00 | 85,092.98 | -1.82% | 1,167,388 |
| Jul 17, 2025 | 85,400.00 | 88,000.00 | 84,900.00 | 87,700.00 | 86,674.27 | 3.30% | 2,475,221 |