CTCP Tập đoàn COTANA (csc)

16.30
-0.10
(-0.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-1.40 -7.91% 647,800 0 0
16.30
17.70
16.40
2 tháng
(2025-11-28) 		-1 -5.78% 897,000 0 0
16.30
18.20
16.40
3 tháng
(2025-10-29) 		-3.30 -16.84% 1,400,800 0 0
16.30
19.60
16.40
6 tháng
(2025-07-31) 		-6.40 -28.19% 5,573,000 0 0
16.30
24.90
16.40
12 tháng
(2025-02-03) 		-6.52 -28.57% 12,166,993 0 0
15.55
24.90
16.40
24 tháng
(2024-02-07) 		-5.52 -25.29% 31,881,917 0 0
15.55
32.27
16.40
36 tháng
(2023-02-13) 		-3.70 -18.48% 52,929,636 -3 -0.0
15.55
32.27
16.40
60 tháng
(2021-02-22) 		0.09 0.53% 99,902,868 -373,955 -13.4
15.33
81.34
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
31.60
 58,557 30.44 33.43 30.55 0 0 0
21/06/2022
30.44
 74,551 33.82 35.82 30.44 0 0 0
20/06/2022
33.82
 51,549 36.32 36.32 33.49 0 0 0
17/06/2022
36.32
 49,947 36.59 36.59 33.27 0 0 0
16/06/2022
36.59
 83,608 35.76 36.59 34.37 0 0 0
15/06/2022
35.76
 40,559 37.42 38.26 34.82 0 0 0
14/06/2022
37.42
 49,014 36.59 37.92 34.37 0 0 0
13/06/2022
36.59
 83,025 39.59 39.59 36.04 0 0 0
10/06/2022
39.59
 38,464 39.59 40.47 39.48 0 0 0
09/06/2022
39.59
 41,624 39.31 40.47 39.09 0 0 0
08/06/2022
39.31
 20,767 37.98 39.92 37.98 0 0 0
07/06/2022
37.98
 42,473 39.31 39.36 36.59 0 0 0
06/06/2022
39.31
 27,981 40.70 41.03 39.31 0 0 0
03/06/2022
40.70
 66,191 41.47 41.69 40.09 0 0 0
02/06/2022
41.47
 20,631 42.08 42.69 41.14 0 0 0
01/06/2022
42.08
 37,690 42.75 42.75 41.31 0 0 0
31/05/2022
42.75
 69,074 40.14 43.80 39.64 0 0 0
30/05/2022
40.14
 22,250 39.31 40.14 39.36 0 0 0
27/05/2022
39.31
 18,280 39.20 39.64 39.25 0 0 0
26/05/2022
39.20
 25,705 39.09 40.14 39.09 0 0 0
25/05/2022
39.09
 28,700 38.26 39.92 37.98 0 0 0
24/05/2022
38.26
 12,800 37.81 38.81 37.15 0 0 0
23/05/2022
37.81
 26,650 39.53 39.64 37.81 0 0 0
20/05/2022
39.53
 16,000 38.87 39.64 38.98 0 0 0
19/05/2022
38.87
 32,800 38.92 39.36 37.15 0 0 0
18/05/2022
38.92
 52,410 39.81 41.47 38.92 0 0 0
17/05/2022
39.81
 31,400 36.54 40.03 36.04 0 0 0
16/05/2022
36.54
 71,406 35.48 38.81 34.93 0 0 0
13/05/2022
35.48
 117,135 38.81 38.81 34.93 0 0 0
12/05/2022
38.81
 44,443 42.69 42.69 38.81 0 0 0
11/05/2022
42.69
 24,720 41.58 42.75 41.58 0 0 0
10/05/2022
41.58
 54,700 39.92 41.58 37.15 0 0 0
09/05/2022
39.92
 71,021 44.35 44.35 39.92 0 0 0
06/05/2022
44.35
 26,406 46.35 46.35 44.35 0 0 0
05/05/2022
46.35
 51,770 47.57 49.29 45.19 0 0 0
04/05/2022
47.57
 35,442 46.57 51.17 47.13 0 0 0
29/04/2022
46.57
 43,250 47.40 47.96 46.57 0 0 0
28/04/2022
47.40
 65,219 45.13 48.46 46.30 0 0 0
27/04/2022
45.13
 123,800 41.03 45.13 39.36 0 0 0
26/04/2022
41.03
 67,474 37.42 41.03 34.65 0 0 0
25/04/2022
37.42
 99,354 41.19 42.69 37.42 0 0 0
22/04/2022
41.19
 118,043 41.19 45.80 41.19 0 0 0
21/04/2022
41.19
 118,000 45.74 45.80 41.19 0 0 0
20/04/2022
45.74
 66,637 47.13 48.24 45.57 0 0 0
19/04/2022
47.13
 45,300 49.23 51.56 47.13 0 0 0
18/04/2022
49.23
 85,600 53.78 53.78 48.46 0 0 0
15/04/2022
53.78
 65,900 56.00 56.00 50.45 0 0 0
14/04/2022
56.00
 25,300 58.22 58.22 56.00 0 0 0
13/04/2022
58.22
 38,839 55.39 58.22 54.89 0 0 0
12/04/2022
55.39
 43,602 57.11 58.22 54.89 0 0 0
08/04/2022
57.11
 30,503 57.11 57.38 56.05 0 0 0
07/04/2022
57.11
 78,725 59.88 60.43 57.11 0 0 0
06/04/2022
59.88
 101,006 61.60 61.82 59.32 0 0 0
05/04/2022
61.60
 82,108 62.26 62.26 61.43 0 0 0
04/04/2022
62.26
 68,050 62.32 62.93 61.82 0 0 0
01/04/2022
62.32
 93,786 63.43 63.43 61.87 0 0 0
31/03/2022
63.43
 27,850 64.04 64.87 62.65 0 0 0
30/03/2022
64.04
 54,472 66.98 67.09 63.70 0 0 0
29/03/2022
66.98
 110,281 64.76 67.09 64.04 0 0 0
28/03/2022
64.76
 158,682 62.15 67.64 62.65 0 0 0
25/03/2022
62.15
 43,418 62.54 62.54 61.54 0 0 0
24/03/2022
62.54
 32,262 61.54 63.21 61.26 0 0 0
23/03/2022
61.54
 67,116 62.71 62.93 61.54 0 0 0
22/03/2022
62.71
 43,053 63.48 64.26 62.71 0 0 0
21/03/2022
63.48
 45,457 62.93 64.87 62.87 0 0 0
18/03/2022
62.93
 40,226 62.82 63.15 62.10 0 0 0
17/03/2022
62.82
 35,020 61.82 63.43 61.82 0 0 0
16/03/2022
61.82
 43,537 62.10 62.93 61.60 0 0 0
15/03/2022
62.10
 47,050 63.76 63.76 61.60 0 0 0
14/03/2022
63.76
 53,465 63.76 66.42 61.54 0 0 0
11/03/2022
63.76
 120,635 61.26 67.36 63.76 0 0 0
10/03/2022
61.26
 145,708 55.72 61.26 56.27 0 0 0
09/03/2022
55.72
 68,700 55.33 56.27 54.83 0 0 0
08/03/2022
55.33
 57,267 55.72 56.27 55.33 0 0 0
07/03/2022
55.72
 52,461 56.00 57.66 55.50 0 0 0
04/03/2022
56.00
 30,670 56.00 56.55 55.72 0 0 0
03/03/2022
56.00
 47,422 56.33 57.61 55.66 0 0 0
02/03/2022
56.33
 9,954 57.38 57.38 55.55 0 0 0
01/03/2022
57.38
 41,110 55.50 58.22 55.00 0 0 0
28/02/2022
55.50
 28,326 56.22 56.50 55.44 0 0 0
25/02/2022
56.22
 26,374 56.55 57.11 56.00 0 0 0
24/02/2022
56.55
 64,165 58.77 58.77 55.06 0 0 0
23/02/2022
58.77
 29,239 58.05 60.43 57.44 0 0 0
22/02/2022
58.05
 44,522 58.71 58.71 56.83 0 0 0
21/02/2022
58.71
 55,501 56.00 59.88 56.00 0 0 0
18/02/2022
56.00
 35,042 55.83 56.00 54.94 0 0 0
17/02/2022
55.83
 24,279 55.44 56.50 55.17 0 0 0
16/02/2022
55.44
 30,407 55.39 56.00 54.89 0 0 0
15/02/2022
55.39
 41,949 56.50 56.50 54.33 0 0 0
14/02/2022
56.50
 91,881 57.49 57.49 54.89 0 0 0
11/02/2022
57.49
 29,757 57.55 57.55 56.00 0 0 0
10/02/2022
57.55
 17,623 57.55 57.94 56.11 0 0 0
09/02/2022
57.55
 62,153 55.17 57.88 52.12 0 0 0
08/02/2022
55.17
 52,481 58.22 58.22 55.17 0 0 0
07/02/2022
58.22
 40,867 60.43 60.99 56.05 0 0 0
28/01/2022
60.43
 42,985 55.44 60.43 52.73 0 0 0
27/01/2022
55.44
 51,302 55.72 57.66 53.78 0 0 0
26/01/2022
55.72
 82,957 61.54 62.10 55.39 0 0 0
25/01/2022
61.54
 30,737 61.26 63.76 60.71 0 0 0
24/01/2022
61.26
 77,241 66.53 66.81 59.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |