CTCP Tập đoàn COTANA (csc)

15.60
0.20
(1.30%)
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
(2026-02-11) 		0 0% 518,400 0 0
14
17.40
15.40
2 tháng
(2026-01-12) 		-1.20 -7.06% 1,217,500 0 0
14
17.40
15.40
3 tháng
(2025-12-15) 		-1.90 -10.73% 1,614,800 0 0
14
18.10
15.40
6 tháng
(2025-09-15) 		-5.30 -25.12% 3,038,600 0 0
14
21.50
15.40
12 tháng
(2025-03-18) 		-7.29 -31.57% 11,341,500 0 0
14
24.90
15.40
24 tháng
(2024-03-25) 		-7.84 -33.15% 30,149,018 0 0
14
32.27
15.40
36 tháng
(2023-03-29) 		-3.95 -19.99% 51,937,452 -3 -0.0
14
32.27
15.40
60 tháng
(2021-04-08) 		-4.49 -22.15% 95,039,745 -79,855 -3.4
14
81.34
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
37.57
 27,610 36.33 37.82 37.20 0 0 0
29/07/2022
36.33
 57,463 35.08 37.07 36.02 0 0 0
28/07/2022
35.08
 102,572 33.35 35.08 33.47 0 0 0
27/07/2022
33.35
 13,615 32.79 33.35 32.66 0 0 0
26/07/2022
32.79
 20,975 33.10 33.10 32.29 0 0 0
25/07/2022
33.10
 23,315 33.66 33.72 32.48 0 0 0
22/07/2022
33.66
 40,103 33.28 34.46 33.04 0 0 0
21/07/2022
33.28
 22,304 32.60 33.84 32.60 0 0 0
20/07/2022
32.60
 46,010 31.05 32.91 31.05 0 0 0
19/07/2022
31.05
 11,908 31.36 31.61 30.43 0 0 0
18/07/2022
31.36
 24,862 31.42 31.98 31.23 0 0 0
15/07/2022
31.42
 24,703 31.48 31.98 31.42 0 0 0
14/07/2022
31.48
 10,926 31.05 31.48 30.30 0 0 0
13/07/2022
31.05
 62,676 31.05 32.29 31.05 0 0 0
12/07/2022
31.05
 25,490 30.24 31.05 30.05 0 0 0
11/07/2022
30.24
 30,875 30.43 31.67 29.81 0 0 0
08/07/2022
30.43
 35,535 29.81 30.80 29.81 0 0 0
07/07/2022
29.81
 41,528 30.92 30.92 29.50 0 0 0
06/07/2022
30.92
 44,773 31.36 31.67 29.81 0 0 0
05/07/2022
31.36
 31,100 32.97 33.22 31.05 0 0 0
04/07/2022
32.97
 15,630 33.84 34.71 32.91 0 0 0
01/07/2022
33.84
 81,825 34.34 34.34 30.92 0 0 0
30/06/2022
34.34
 29,246 35.08 35.39 33.22 0 0 0
29/06/2022
35.08
 13,996 35.58 35.58 34.77 0 0 0
28/06/2022
35.58
 25,126 35.27 36.45 34.77 0 0 0
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
27/06/2022
35.27
 14,048 33.32 36.02 33.53 0 0 0
24/06/2022
33.32
 56,816 32.88 35.37 32.21 0 0 0
23/06/2022
32.88
 81,110 31.60 33.76 31.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |