CTCP Tập đoàn COTANA (csc)

18.10
0.10
(0.56%)
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
(2025-11-05) 		-1 -5.26% 505,500 0 0
17.20
19
18.10
2 tháng
(2025-10-06) 		-2.70 -13.04% 1,002,700 0 0
17.20
20.80
18.10
3 tháng
(2025-09-08) 		-3.60 -16.67% 1,548,100 0 0
17.20
21.60
18.10
6 tháng
(2025-06-09) 		-2.64 -12.78% 6,531,600 0 0
17.20
24.90
18.10
12 tháng
(2024-12-10) 		-7.64 -29.79% 13,330,863 0 0
15.55
26.55
18.10
24 tháng
(2023-12-18) 		-3.36 -15.74% 32,277,850 0 0
15.55
32.27
18.10
36 tháng
(2022-12-21) 		-4.98 -21.66% 54,674,516 -3 -0.0
15.55
32.27
18.10
60 tháng
(2020-12-31) 		3.93 27.93% 100,313,661 -585,710 -18.9
12.24
81.34
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
66.53
 34,811 63.21 66.53 61.10 0 0 0
20/01/2022
63.21
 33,079 58.77 64.65 59.32 0 0 0
19/01/2022
58.77
 95,600 56.88 59.32 51.56 0 0 0
18/01/2022
56.88
 80,500 63.21 65.92 56.88 0 0 0
17/01/2022
63.21
 61,977 69.86 70.41 63.21 0 0 0
14/01/2022
69.86
 29,412 69.30 70.41 67.09 0 0 0
13/01/2022
69.30
 43,736 70.86 71.52 66.53 0 0 0
12/01/2022
70.86
 33,812 72.63 72.63 69.91 0 0 0
11/01/2022
72.63
 27,643 73.68 73.68 71.24 0 0 0
10/01/2022
73.68
 159,980 70.36 76.51 69.86 0 0 0
07/01/2022
70.36
 51,335 70.14 70.36 68.80 0 0 0
06/01/2022
70.14
 59,130 69.58 70.91 68.75 0 0 0
05/01/2022
69.58
 40,042 69.86 70.41 68.25 0 0 0
04/01/2022
69.86
 73,540 69.80 70.41 68.20 0 0 0
31/12/2021
69.80
 21,320 69.97 70.41 69.03 0 0 0
30/12/2021
69.97
 21,660 69.86 70.91 68.75 0 0 0
29/12/2021
69.86
 32,749 71.41 71.52 64.31 0 0 0
28/12/2021
71.41
 23,284 71.52 71.97 71.24 0 0 0
27/12/2021
71.52
 44,283 70.97 72.08 71.13 0 0 0
24/12/2021
70.97
 17,136 69.86 70.97 69.86 0 0 0
23/12/2021
69.86
 80,363 69.30 72.35 69.30 0 0 0
22/12/2021
69.30
 87,288 71.58 71.58 69.30 0 0 0
21/12/2021
71.58
 35,982 72.02 72.08 70.97 0 0 0
20/12/2021
72.02
 47,038 72.08 72.63 71.52 0 0 0
17/12/2021
72.08
 70,300 73.18 73.74 70.41 0 0 0
16/12/2021
73.18
 108,313 72.24 74.85 72.08 0 0 0
15/12/2021
72.24
 41,200 74.52 74.52 71.85 0 0 0
14/12/2021
74.52
 99,643 77.62 77.68 74.52 0 0 0
13/12/2021
77.62
 132,435 72.08 78.73 72.08 0 0 0
10/12/2021
72.08
 79,998 69.97 72.08 70.02 0 0 0
09/12/2021
69.97
 40,075 69.25 72.35 69.19 0 0 0
08/12/2021
69.25
 25,735 69.25 69.86 68.92 0 0 0
07/12/2021
69.25
 54,441 69.19 69.97 68.47 0 0 0
06/12/2021
69.19
 113,711 70.97 71.52 68.20 0 0 0
03/12/2021
70.97
 56,952 72.08 73.18 70.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |