Skip to main content
Coteccons Construction JSC (HOSE:CTD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
86,000
-1,200 (-1.38%)
At close: Apr 28, 2026

HOSE:CTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202687,000.0087,000.0084,900.0086,000.0086,000.00-1.38%922,951
Apr 24, 202686,700.0088,600.0085,500.0087,200.0087,200.000.58%879,621
Apr 23, 202681,100.0086,700.0080,700.0086,700.0086,700.006.91%2,042,574
Apr 22, 202681,600.0081,800.0080,700.0081,100.0081,100.00-0.25%570,094
Apr 21, 202682,800.0083,500.0081,300.0081,300.0081,300.00-2.05%886,730
Apr 20, 202679,300.0083,500.0079,300.0083,000.0083,000.005.33%1,549,631
Apr 17, 202679,000.0079,900.0078,500.0078,800.0078,800.001.15%482,949
Apr 16, 202678,571.4378,666.6777,904.7677,904.7677,904.76-0.49%560,679
Apr 15, 202680,000.0080,380.9578,285.7178,285.7178,285.71-1.91%577,707
Apr 14, 202680,095.2480,190.4878,952.3879,809.5279,809.521.09%693,634
Apr 13, 202677,809.5280,000.0077,619.0578,952.3878,952.381.10%509,735
Apr 10, 202679,238.1080,380.9578,000.0078,095.2478,095.24-1.09%571,609
Apr 9, 202678,571.4380,952.3877,333.3378,952.3878,952.380.48%979,376
Apr 8, 202677,523.8179,047.6276,952.3878,571.4378,571.433.77%892,865
Apr 7, 202675,238.1076,190.4874,857.1475,714.2975,714.291.15%386,930
Apr 6, 202676,190.4877,333.3374,571.4374,857.1474,857.14-1.75%483,323
Apr 3, 202677,619.0578,666.6775,619.0576,190.4876,190.48-2.44%1,232,973
Apr 2, 202679,809.5281,619.0578,095.2478,095.2478,095.24-2.61%1,593,550
Apr 1, 202682,571.4383,714.2980,190.4880,190.4880,190.48-1.41%954,305
Mar 31, 202681,428.5782,476.1980,000.0081,333.3381,333.331.67%1,164,764
Mar 30, 202680,095.2481,523.8179,714.2980,000.0080,000.00-1.98%775,752
Mar 27, 202681,523.8181,714.2980,190.4881,619.0581,619.050.23%908,307
Mar 26, 202680,476.1981,904.7679,619.0581,428.5781,428.571.66%1,361,007
Mar 25, 202677,714.2980,761.9177,714.2980,095.2480,095.243.44%1,035,952
Mar 24, 202676,666.6777,523.8175,714.2977,428.5777,428.573.44%604,863
Mar 23, 202678,095.2478,952.3874,761.9174,857.1474,857.14-5.30%718,785
Mar 20, 202678,285.7181,238.1077,428.5779,047.6279,047.620.24%1,110,361
Mar 19, 202676,952.3879,333.3376,095.2478,857.1478,857.141.60%1,037,565
Mar 18, 202678,571.4379,428.5776,380.9577,619.0577,619.05-1.81%523,883
Mar 17, 202679,809.5280,952.3878,476.1979,047.6279,047.620.24%753,877
Mar 16, 202676,571.4379,047.6276,571.4378,857.1478,857.142.99%932,030
Mar 13, 202674,476.1978,000.0073,714.2976,571.4376,571.432.81%635,300
Mar 12, 202676,000.0077,619.0574,380.9574,476.1974,476.19-2.25%870,614
Mar 11, 202674,285.7176,666.6774,095.2476,190.4876,190.482.56%591,563
Mar 10, 202672,380.9576,000.0071,619.0574,285.7174,285.713.72%1,166,510
Mar 9, 202671,619.0573,809.5271,619.0571,619.0571,619.05-6.93%965,756
Mar 6, 202676,380.9577,714.2975,714.2976,952.3876,952.380.25%844,141
Mar 5, 202680,761.9180,952.3876,666.6776,761.9176,761.90-3.82%1,200,257
Mar 4, 202680,952.3881,047.6276,761.9179,809.5279,809.52-2.90%1,942,466
Mar 3, 202683,904.7684,666.6781,523.8182,190.4882,190.48-1.93%966,454
Mar 2, 202681,904.7685,619.0581,428.5783,809.5283,809.52-0.68%1,699,520
Feb 27, 202682,857.1485,809.5282,000.0084,380.9584,380.952.55%1,477,322
Feb 26, 202682,857.1482,857.1481,714.2982,285.7182,285.71-0.46%479,740
Feb 25, 202683,904.7684,380.9582,666.6782,666.6782,666.67-1.03%879,632
Feb 24, 202682,857.1483,619.0581,142.8683,523.8183,523.812.21%1,286,211
Feb 23, 202678,476.1981,714.2977,333.3381,714.2981,714.296.06%1,109,928
Feb 13, 202677,619.0578,000.0076,285.7177,047.6277,047.62-0.74%455,663
Feb 12, 202678,380.9579,047.6277,619.0577,619.0577,619.05-1.45%325,047
Feb 11, 202676,190.4878,761.9176,190.4878,761.9178,761.903.25%575,201
Feb 10, 202676,285.7177,809.5275,714.2976,285.7176,285.71-537,394
Feb 9, 202676,571.4377,619.0574,952.3876,285.7176,285.71-525,553
Feb 6, 202679,238.1079,333.3376,095.2476,285.7176,285.71-4.42%1,329,330
Feb 5, 202682,095.2482,095.2479,809.5279,809.5279,809.52-2.56%810,828
Feb 4, 202682,190.4883,142.8680,476.1981,904.7681,904.762.14%1,381,886
Feb 3, 202675,428.5780,190.4875,428.5780,190.4880,190.486.99%2,059,172
Feb 2, 202675,809.5276,761.9174,571.4374,952.3874,952.382.47%1,569,520
Jan 30, 202672,285.7173,904.7672,000.0073,142.8673,142.861.19%537,592
Jan 29, 202672,857.1473,809.5270,952.3872,285.7172,285.71-0.78%838,967
Jan 28, 202675,142.8675,142.8672,476.1972,857.1472,857.14-1.03%660,820
Jan 27, 202672,952.3876,285.7172,952.3873,619.0573,619.050.52%1,002,041
Jan 26, 202671,904.7674,285.7171,142.8673,238.1073,238.103.08%1,234,260
Jan 23, 202671,428.5773,142.8671,047.6271,047.6271,047.62-0.53%533,134
Jan 22, 202671,333.3372,857.1470,952.3871,428.5771,428.571.21%587,619
Jan 21, 202671,619.0572,000.0070,476.1970,571.4370,571.43-1.46%794,356
Jan 20, 202674,476.1974,476.1971,619.0571,619.0571,619.05-2.34%945,279
Jan 19, 202672,952.3875,142.8672,761.9173,333.3373,333.330.52%638,943
Jan 16, 202671,904.7674,000.0071,428.5772,952.3872,952.381.73%806,301
Jan 15, 202673,428.5773,619.0571,428.5771,714.2971,714.29-2.33%688,416
Jan 14, 202673,428.5774,095.2472,000.0073,428.5773,428.57-600,831
Jan 13, 202671,523.8174,761.9171,523.8173,428.5773,428.572.80%1,312,495
Jan 12, 202668,952.3871,809.5268,952.3871,428.5771,428.573.59%826,411
Jan 9, 202669,523.8169,904.7668,857.1468,952.3868,952.38-0.14%570,732
Jan 8, 202669,619.0570,190.4869,047.6269,047.6269,047.62-685,003
Jan 7, 202670,476.1970,761.9169,047.6269,047.6269,047.62-2.03%879,433
Jan 6, 202671,047.6271,047.6269,047.6270,476.1970,476.19-0.80%468,428
Jan 5, 202672,666.6772,666.6769,904.7671,047.6271,047.62-1.84%675,117
Dec 31, 202570,095.2472,380.9569,428.5772,380.9572,380.953.68%722,202
Dec 30, 202571,428.5771,714.2966,380.9569,809.5269,809.52-2.14%1,205,234
Dec 29, 202572,190.4872,666.6771,238.1071,333.3371,333.33-0.27%462,781
Dec 26, 202573,619.0573,809.5271,428.5771,523.8171,523.81-3.10%610,416
Dec 25, 202574,285.7175,047.6273,809.5273,809.5273,809.52-1.02%343,607
Dec 24, 202574,571.4375,047.6273,904.7674,571.4374,571.430.88%302,737
Dec 23, 202572,290.2575,283.4572,108.8473,922.9073,922.90-1.81%698,262
Dec 22, 202572,925.1775,283.4571,927.4475,283.4575,283.454.67%613,322
Dec 19, 202573,469.3973,469.3971,746.0371,927.4471,927.44-1.49%419,013
Dec 18, 202573,469.3973,560.0972,199.5573,015.8773,015.87-0.62%215,201
Dec 17, 202572,562.3673,650.7972,562.3673,469.3973,469.391.25%326,621
Dec 16, 202571,927.4472,834.4769,659.8672,562.3672,562.361.52%851,927
Dec 15, 202572,562.3672,834.4771,473.9271,473.9271,473.92-1.50%494,180
Dec 12, 202576,462.5976,643.9971,746.0372,562.3672,562.36-4.76%852,801
Dec 11, 202576,371.8876,825.4075,827.6676,190.4876,190.48-308,480
Dec 10, 202577,188.2178,548.7576,190.4876,190.4876,190.48-1.29%399,630
Dec 9, 202579,092.9779,183.6776,371.8877,188.2177,188.21-1.73%703,805
Dec 8, 202577,369.6279,818.5977,097.5178,548.7578,548.752.49%1,107,674
Dec 5, 202576,916.1077,188.2176,190.4876,643.9976,643.990.48%357,850
Dec 4, 202577,551.0277,641.7276,190.4876,281.1876,281.18-1.06%588,268
Dec 3, 202576,190.4877,460.3276,190.4877,097.5177,097.511.31%401,637
Dec 2, 202576,281.1876,916.1073,469.3976,099.7776,099.77-0.59%719,954
Dec 1, 202577,097.5177,823.1376,462.5976,553.2976,553.29-1.29%281,257
Nov 28, 202578,911.5779,727.8977,551.0277,551.0276,643.99-2.29%526,031