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)
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
31/08/2021
39.86
 52,890 37.81 39.92 37.42 0 2,200 -0.2
30/08/2021
37.81
 122,556 37.70 38.26 36.48 0 0 0
27/08/2021
37.70
 110,900 37.70 37.70 36.87 0 0 0
26/08/2021
37.70
 103,810 36.81 38.31 36.81 0 0 0
25/08/2021
36.81
 112,923 35.48 37.70 35.21 0 0 0
24/08/2021
35.48
 300,314 39.36 39.36 35.48 0 0 0
23/08/2021
39.36
 89,357 41.64 42.14 38.81 0 0 0
20/08/2021
41.64
 156,900 43.52 43.80 41.58 0 0 0
19/08/2021
43.52
 66,900 44.24 44.24 43.36 0 0 0
18/08/2021
44.24
 32,400 44.35 44.35 43.86 0 0 0
17/08/2021
44.35
 41,100 45.19 45.41 44.13 0 0 0
16/08/2021
45.19
 43,800 45.08 45.19 43.80 0 55 -0.0
13/08/2021
45.08
 61,856 44.91 45.46 43.97 0 2,000 -0.2
12/08/2021
44.91
 80,236 44.30 45.46 42.69 0 0 0
11/08/2021
44.30
 68,510 44.85 44.85 43.52 0 0 0
10/08/2021
44.85
 94,426 45.19 45.69 44.08 0 0 0
09/08/2021
45.19
 93,547 44.35 46.57 44.35 0 0 0
06/08/2021
44.35
 206,400 43.25 47.13 43.25 0 0 0
05/08/2021
43.25
 35,300 42.69 43.80 42.64 0 0 0
04/08/2021
42.69
 208,050 39.36 43.19 38.81 0 0 0
03/08/2021
39.36
 68,900 39.09 39.42 38.81 0 0 0
02/08/2021
39.09
 101,300 39.92 39.92 38.81 0 0 0
30/07/2021
39.92
 91,100 39.92 40.20 39.09 0 0 0
29/07/2021
39.92
 129,500 37.04 39.92 37.70 0 0 0
28/07/2021
37.04
 139,671 34.43 37.87 34.54 0 0 0
27/07/2021
34.43
 63,940 34.60 34.76 34.10 0 0 0
26/07/2021
34.60
 107,158 32.43 34.65 32.38 0 0 0
23/07/2021
32.43
 56,093 32.27 33.04 32.16 0 0 0
22/07/2021
32.27
 171,437 30.88 32.71 30.66 0 0 0
21/07/2021
30.88
 84,400 30.49 31.88 30.49 0 0 0
20/07/2021
30.49
 19,533 30.33 30.49 30.27 0 0 0
19/07/2021
30.33
 22,900 31.05 31.05 30.05 0 0 0
16/07/2021
31.05
 65,638 30.38 31.33 29.94 0 0 0
15/07/2021
30.38
 86,305 30.49 30.49 27.83 0 0 0
14/07/2021
30.49
 53,800 30.55 30.66 27.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |