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) 		-1.30 -7.34% 694,100 0 0
16.30
17.70
16.30
2 tháng
(2025-12-01) 		-1.10 -6.29% 933,000 0 0
16.30
18.20
16.30
3 tháng
(2025-10-30) 		-3.20 -16.33% 1,425,900 0 0
16.30
19.60
16.30
6 tháng
(2025-08-01) 		-8.50 -34.14% 5,395,500 0 0
16.30
24.90
16.30
12 tháng
(2025-02-03) 		-6.42 -28.13% 12,213,293 0 0
15.55
24.90
16.30
24 tháng
(2024-02-15) 		-5.27 -24.31% 31,891,184 0 0
15.55
32.27
16.30
36 tháng
(2023-02-13) 		-3.60 -17.98% 52,975,936 -3 -0.0
15.55
32.27
16.30
60 tháng
(2021-02-23) 		0.76 4.87% 99,611,279 -323,855 -11.9
15.33
81.34
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
72.08
 80,210 70.25 72.91 70.97 0 0 0
01/12/2021
70.25
 53,137 72.08 72.08 69.91 0 0 0
30/11/2021
72.08
 33,861 73.41 73.41 71.52 0 0 0
29/11/2021
73.41
 101,357 73.18 73.74 68.20 0 0 0
26/11/2021
73.18
 85,132 75.85 78.73 73.18 0 0 0
25/11/2021
75.85
 102,347 74.57 76.18 72.63 0 0 0
24/11/2021
74.57
 126,732 70.41 74.85 71.52 0 0 0
23/11/2021
70.41
 111,036 68.75 70.41 63.76 0 0 0
22/11/2021
68.75
 186,334 70.97 74.85 68.20 0 0 0
19/11/2021
70.97
 159,434 72.30 73.74 70.97 0 0 0
18/11/2021
72.30
 234,877 75.01 75.68 69.30 0 0 0
17/11/2021
75.01
 131,606 76.51 77.51 74.96 0 0 0
16/11/2021
76.51
 134,072 78.73 78.73 74.79 0 0 0
15/11/2021
78.73
 142,080 79.78 79.78 76.90 0 0 0
12/11/2021
79.78
 118,778 80.39 80.95 78.17 0 0 0
11/11/2021
80.39
 133,906 79.56 80.95 79.01 0 0 0
10/11/2021
79.56
 102,568 78.95 79.78 77.68 0 0 0
09/11/2021
78.95
 202,219 78.73 81.50 75.96 0 0 0
08/11/2021
78.73
 161,226 81.34 81.50 77.62 0 0 0
05/11/2021
81.34
 168,161 75.01 82.50 75.40 0 0 0
04/11/2021
75.01
 331,641 68.20 75.01 65.70 0 0 0
03/11/2021
68.20
 299,610 65.98 72.08 61.04 0 0 0
02/11/2021
65.98
 216,344 63.76 66.48 64.42 0 0 0
01/11/2021
63.76
 274,947 60.38 63.76 58.16 0 0 0
29/10/2021
60.38
 119,618 58.49 60.43 57.99 0 0 0
28/10/2021
58.49
 136,154 60.99 64.31 58.33 0 0 0
27/10/2021
60.99
 159,400 58.49 63.21 58.16 0 0 0
26/10/2021
58.49
 90,939 58.22 60.99 56.00 0 0 0
25/10/2021
58.22
 83,574 55.44 59.88 55.44 0 0 0
22/10/2021
55.44
 157,791 51.73 55.44 51.84 0 0 0
21/10/2021
51.73
 101,627 50.73 51.84 50.73 0 0 0
20/10/2021
50.73
 48,903 50.73 50.73 49.07 0 0 0
19/10/2021
50.73
 96,980 49.34 50.73 48.29 0 0 0
18/10/2021
49.34
 158,995 47.63 50.45 47.18 0 0 0
15/10/2021
47.63
 89,104 48.12 48.12 47.02 0 0 0
14/10/2021
48.12
 55,792 48.18 48.24 47.13 0 0 0
13/10/2021
48.18
 81,051 48.18 48.51 47.13 0 0 0
12/10/2021
48.18
 249,000 44.63 48.79 44.35 0 0 0
11/10/2021
44.63
 78,200 44.63 44.91 43.86 0 212 -0.0
08/10/2021
44.63
 113,355 44.91 44.91 43.58 0 0 0
07/10/2021
44.91
 95,479 45.30 49.79 44.35 0 0 0
06/10/2021
45.30
 104,925 45.46 45.57 44.58 0 0 0
05/10/2021
45.46
 235,604 44.35 45.46 42.14 0 0 0
04/10/2021
44.35
 104,425 44.02 46.85 44.02 0 0 0
01/10/2021
44.02
 315,384 40.03 44.02 41.31 0 0 0
30/09/2021
40.03
 206,427 36.43 40.03 35.48 0 0 0
29/09/2021
36.43
 76,251 34.37 36.43 33.82 0 0 0
28/09/2021
34.37
 39,523 34.37 34.37 33.82 0 0 0
27/09/2021
34.37
 76,979 35.48 36.54 34.37 0 0 0
24/09/2021
35.48
 17,362 36.48 36.48 35.21 0 0 0
23/09/2021
36.48
 44,130 37.09 37.59 36.32 0 0 0
22/09/2021
37.09
 45,472 34.71 37.70 34.60 0 0 0
21/09/2021
34.71
 67,340 35.59 35.59 34.37 0 0 0
20/09/2021
35.59
 57,123 35.65 35.82 35.48 0 0 0
17/09/2021
35.65
 48,188 35.71 35.87 35.26 0 0 0
16/09/2021
35.71
 31,494 36.04 36.04 35.48 0 0 0
15/09/2021
36.04
 43,106 35.93 36.04 35.71 0 0 0
14/09/2021
35.93
 72,770 36.15 36.15 35.71 0 0 0
13/09/2021
36.15
 50,880 36.48 37.15 35.93 0 0 0
10/09/2021
36.48
 59,044 36.43 36.48 35.82 0 0 0
09/09/2021
36.43
 53,723 36.32 36.87 35.76 0 0 0
08/09/2021
36.32
 51,640 36.20 36.98 36.04 0 0 0
07/09/2021
36.20
 130,095 37.70 37.70 35.48 0 0 0
06/09/2021
37.70
 90,766 39.42 39.42 37.70 0 0 0
01/09/2021
39.42
 58,197 39.86 40.47 38.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |