Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	55	0	55	55	55	0	0	0
22/10/2026	55	0	55	55	55	0	0	0
21/10/2026	55	0	55	55	55	0	0	0
20/10/2026	55	0	55	55	55	0	0	0
19/10/2026	55	0	55	55	55	0	0	0
16/10/2026	55	1,000	55	55	55	0	0	0
15/10/2026	50	0	50	50	50	0	0	0
14/10/2026	50	0	50	50	50	0	0	0
13/10/2026	50	0	50	50	50	0	0	0
12/10/2026	50	0	50	50	50	0	0	0
09/10/2026	50	0	50	50	50	0	0	0
08/10/2026	50	0	50	50	50	0	0	0
07/10/2026	50	0	50	50	50	0	0	0
06/10/2026	50	0	50	50	50	0	0	0
05/10/2026	50	0	50	50	50	0	0	0
02/10/2026	50	0	50	50	50	0	0	0
01/10/2026	50	0	50	50	50	0	0	0
30/09/2026	50	0	50	50	50	0	0	0
29/09/2026	50	0	50	50	50	0	0	0
28/09/2026	50	0	50	50	50	0	0	0
25/09/2026	50	0	50	50	50	0	0	0
24/09/2026	50	0	50	50	50	0	0	0
23/09/2026	50	0	50	50	50	0	0	0
22/09/2026	50	0	50	50	50	0	0	0
21/09/2026	50	0	50	50	50	0	0	0
18/09/2026	50	0	50	50	50	0	0	0
17/09/2026	50	0	50	50	50	0	0	0
16/09/2026	50	100	50	50	50	0	0	0
15/09/2026	55.50	0	55.50	55.50	55.50	0	0	0
14/09/2026	55.50	0	55.50	55.50	55.50	0	0	0
11/09/2026	55.50	0	55.50	55.50	55.50	0	0	0
10/09/2026	55.50	0	55.50	55.50	55.50	0	0	0
09/09/2026	55.50	0	55.50	55.50	55.50	0	0	0
08/09/2026	55.50	0	55.50	55.50	55.50	0	0	0
07/09/2026	55.50	3,000	55.50	55.50	55.50	0	0	0
04/09/2026	50	0	50	50	50	0	0	0
03/09/2026	50	0	50	50	50	0	0	0
28/08/2026	50	0	50	50	50	0	0	0
27/08/2026	50	0	50	50	50	0	0	0
26/08/2026	50	0	50	50	50	0	0	0
25/08/2026	50	100	50	50	50	0	0	0
24/08/2026	55.90	0	55.90	55.90	55.90	0	0	0
21/08/2026	55	2,200	55	57	55	0	0	0
20/08/2026	50	200	50	50	50	0	0	0
19/08/2026	50	3,100	55	57	50	0	0	0
18/08/2026	50	0	50	50	50	0	0	0
17/08/2026	50	100	50	50	50	0	0	0
14/08/2026	55	1,200	64.50	64.50	55	0	0	0
13/08/2026	55	4,100	63.20	63.20	55	0	0	0
12/08/2026	55	3,100	55	55	55	0	0	0
11/08/2026	50	0	50	50	50	0	0	0
10/08/2026	50	0	50	50	50	0	0	0
07/08/2026	50	0	50	50	50	0	0	0
06/08/2026	50	0	50	50	50	0	0	0
05/08/2026	50	0	50	50	50	0	0	0
04/08/2026	50	100	50	50	50	0	0	0
03/08/2026	55	5,000	55	55	55	0	0	0
31/07/2026	50	100	50	50	50	0	0	0
30/07/2026	53.20	100	53.20	53.20	53.20	0	0	0
29/07/2026	52.50	0	52.50	52.50	52.50	0	0	0
28/07/2026	52.50	0	52.50	52.50	52.50	0	0	0
27/07/2026: Cổ tức tiền mặt tỉ lệ: 25.43%
27/07/2026	52.50	0	52.50	52.50	52.50	0	0	0
24/07/2026	52.46	0	52.46	52.46	52.46	0	0	0
23/07/2026	52.46	1,000	52.46	52.46	52.46	0	0	0
22/07/2026	47.69	0	47.69	47.69	47.69	0	0	0
21/07/2026	47.69	0	47.69	47.69	47.69	0	0	0
20/07/2026	47.69	0	47.69	47.69	47.69	0	0	0
17/07/2026	47.69	0	47.69	47.69	47.69	0	0	0
16/07/2026	47.69	0	47.69	47.69	47.69	0	0	0
15/07/2026	47.69	300	47.69	47.69	47.69	0	0	0
14/07/2026	52.46	800	52.46	52.46	52.46	0	0	0
13/07/2026	52.46	600	52.46	52.46	52.46	0	0	0
10/07/2026	52.46	100	52.46	52.46	52.46	0	0	0
09/07/2026	54.36	0	54.36	54.36	54.36	0	0	0
08/07/2026	54.36	200	54.36	54.36	54.36	0	0	0
07/07/2026	61.04	0	61.04	61.04	61.04	0	0	0
06/07/2026	61.04	0	61.04	61.04	61.04	0	0	0
03/07/2026	61.04	0	61.04	61.04	61.04	0	0	0
02/07/2026	66.76	1,500	66.76	66.76	66.76	0	0	0
01/07/2026	61.04	0	61.04	61.04	61.04	0	0	0
30/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
29/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
26/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
25/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
24/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
23/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
22/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
19/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
18/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
17/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
16/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
15/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
12/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
11/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
10/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
09/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
08/06/2026	61.04	0	61.04	61.04	61.04	0	0	0
05/06/2026	63.04	300	57.23	63.04	57.23	0	0	0
04/06/2026	54.84	0	54.84	54.84	54.84	0	0	0
03/06/2026	54.84	0	54.84	54.84	54.84	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-5.50	-9.91%	3,100	0	0	50 55.50 55
2 tháng (2026-08-06)	0	0%	17,200	0	0	50 55.90 55
3 tháng (2026-07-07)	-11.04	-18.09%	25,500	0	0	47.69 61.04 55
6 tháng (2026-04-08)	-2.46	-4.68%	89,400	0	0	47.69 66.76 55
12 tháng (2025-10-10)	-11.99	-19.35%	278,200	0	0	45.69 71.53 55
24 tháng (2024-10-15)	6.84	15.85%	313,853	0	0	31.47 71.53 55
36 tháng (2023-10-23)	14.12	39.35%	359,478	0	0	27.47 71.53 55
60 tháng (2021-11-01)	30.07	150.85%	685,834	0	0	14.52 71.53 55

CTCP Tư vấn Công nghệ Thiết bị và Kiểm Định Xây dựng - Coninco (cnn)

THỐNG KÊ GIAO DỊCH