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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |