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)
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
13/07/2021
30.55
 25,045 30.55 30.77 30.49 0 0 0
12/07/2021
30.55
 279,410 31.94 31.94 30.11 0 0 0
09/07/2021
31.94
 41,200 32.10 32.43 31.71 0 0 0
08/07/2021
32.10
 81,645 32.10 32.27 31.33 0 0 0
07/07/2021
32.10
 234,535 31.94 32.21 30.55 0 0 0
06/07/2021
31.94
 50,511 32.38 32.66 31.94 0 0 0
05/07/2021
32.38
 38,394 32.16 32.71 31.66 0 0 0
02/07/2021
32.16
 56,283 32.27 32.71 32.05 0 0 0
01/07/2021
32.27
 60,944 32.71 33.54 32.16 0 0 0
30/06/2021
32.71
 50,054 32.43 33.27 32.38 0 0 0
29/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
29/06/2021
32.43
 30,358 31.01 34.04 32.05 0 0 0
28/06/2021
31.02
 108,796 30.55 31.91 30.60 0 0 0
25/06/2021
30.55
 38,495 30.55 30.60 29.81 0 0 0
24/06/2021
30.55
 38,730 30.86 30.86 30.08 0 0 0
23/06/2021
30.86
 24,880 30.86 31.12 30.34 0 0 0
22/06/2021
30.86
 110,587 31.33 32.95 30.34 0 0 0
21/06/2021
31.33
 114,863 30.65 31.64 30.65 0 0 0
18/06/2021
30.65
 131,950 28.77 31.38 28.77 0 0 0
17/06/2021
28.77
 73,500 26.68 29.29 26.57 0 0 0
16/06/2021
26.68
 50,433 27.41 27.77 26.41 1,000 0 0.1
15/06/2021
27.41
 274,025 27.88 27.88 26.94 1,100 0 0.1
14/06/2021
27.88
 115,260 25.42 27.93 25.63 1,900 0 0.1
11/06/2021
25.42
 78,095 24.79 25.68 24.95 0 900 -0.0
10/06/2021
24.79
 333,925 23.80 25.11 23.54 0 0 0
09/06/2021
23.80
 96,300 23.64 24.22 23.54 0 0 0
08/06/2021
23.64
 61,615 23.80 23.80 23.33 0 0 0
07/06/2021
23.80
 80,665 23.96 23.96 23.07 0 0 0
04/06/2021
23.96
 136,519 24.48 24.53 23.64 0 0 0
03/06/2021
24.48
 157,600 24.43 24.58 24.16 0 0 0
02/06/2021
24.43
 79,540 23.75 24.58 23.75 0 0 0
01/06/2021
23.75
 70,220 23.33 23.80 23.12 0 0 0
31/05/2021
23.33
 56,720 23.12 24.06 23.07 0 0 0
28/05/2021
23.12
 175,800 23.48 23.48 22.86 0 1,000 -0.0
27/05/2021
23.48
 124,800 24.01 24.32 23.01 0 0 0
26/05/2021
24.01
 108,100 24.01 24.32 23.54 900 0 0.0
25/05/2021
24.01
 84,900 24.53 24.79 23.96 0 0 0
24/05/2021
24.53
 72,447 25.11 25.11 24.22 0 0 0
21/05/2021
25.11
 59,500 23.75 25.11 23.01 0 0 0
20/05/2021
23.75
 70,400 24.84 25.11 23.75 0 0 0
19/05/2021
24.84
 124,290 24.32 25.05 24.06 1,000 0 0.0
18/05/2021
24.32
 120,370 23.12 24.58 23.12 0 0 0
17/05/2021
23.12
 170,219 21.44 23.54 21.44 0 19,800 -0.9
14/05/2021
21.44
 72,065 21.71 21.86 21.13 0 0 0
13/05/2021
21.71
 55,800 21.97 22.12 20.97 0 0 0
12/05/2021
21.97
 102,373 21.92 22.07 21.44 0 0 0
11/05/2021
21.92
 160,500 21.65 22.23 21.18 0 25,425 -1.1
10/05/2021
21.65
 78,745 21.44 21.71 21.18 0 20 -0.0
07/05/2021
21.44
 142,523 21.18 21.60 20.66 0 2,500 -0.1
06/05/2021
21.18
 192,300 20.61 21.71 20.61 0 14,500 -0.6
05/05/2021
20.61
 52,310 20.56 20.92 20.40 0 0 0
04/05/2021
20.56
 162,500 19.88 20.92 19.04 0 0 0
29/04/2021
19.88
 47,693 19.93 20.40 18.05 0 0 0
28/04/2021
19.93
 35,400 19.82 19.98 19.72 0 0 0
27/04/2021
19.82
 53,300 19.61 20.14 19.61 0 0 0
26/04/2021
19.61
 59,156 19.82 20.19 19.61 0 0 0
23/04/2021
19.82
 68,130 19.46 19.82 18.88 0 0 0
22/04/2021
19.46
 89,316 20.35 20.35 19.41 0 0 0
20/04/2021
20.35
 80,165 20.40 20.50 19.88 0 0 0
19/04/2021
20.40
 79,145 20.09 20.92 20.03 0 0 0
16/04/2021
20.09
 70,701 20.19 20.29 18.83 0 0 0
15/04/2021
20.19
 58,234 20.14 20.66 19.98 0 0 0
14/04/2021
20.14
 51,646 19.98 20.24 19.61 0 0 0
13/04/2021
19.98
 67,501 20.66 20.87 19.88 100 0 0.0
12/04/2021
20.66
 85,259 20.87 21.24 20.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |