CTCP Tập đoàn COTANA (csc)

15.40
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |