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)
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
09/04/2021
20.87
 292,291 20.29 21.71 19.88 0 0 0
08/04/2021
20.29
 106,910 20.29 20.77 19.88 0 17,200 -0.7
07/04/2021
20.29
 78,840 20.03 21.44 20.09 0 14,100 -0.6
06/04/2021
20.03
 338,659 18.25 20.03 18.57 100 20,000 -0.8
05/04/2021
18.25
 131,800 18.36 18.73 17.78 0 0 0
02/04/2021
18.36
 94,679 18.20 18.78 18.25 0 0 0
01/04/2021
18.20
 48,226 18.10 18.57 18.10 0 0 0
31/03/2021
18.10
 162,210 17.84 18.83 17.78 100 0 0.0
30/03/2021
17.84
 91,500 18.46 18.46 17.78 0 0 0
29/03/2021
18.46
 63,740 18.67 18.83 18.41 0 0 0
26/03/2021
18.67
 141,850 18.31 19.14 17.52 0 0 0
25/03/2021
18.31
 168,010 18.83 18.83 18.05 0 0 0
24/03/2021
18.83
 141,755 19.35 19.72 18.41 0 0 0
23/03/2021
19.35
 216,348 20.61 20.61 19.35 0 0 0
22/03/2021
20.61
 262,640 19.35 20.66 19.35 0 20,000 -0.8
19/03/2021
19.35
 123,020 19.04 19.61 18.73 0 20,000 -0.7
18/03/2021
19.04
 132,216 18.88 19.14 18.57 0 0 0
17/03/2021
18.88
 124,022 18.78 18.93 18.62 0 0 0
16/03/2021
18.78
 330,143 18.05 19.09 18.05 0 50,000 -1.8
15/03/2021
18.05
 156,400 17.73 18.10 17.68 0 0 0
12/03/2021
17.73
 87,810 17.89 18.05 17.37 0 0 0
11/03/2021
17.89
 200,751 17.47 18.31 17.21 0 0 0
10/03/2021
17.47
 108,290 17.63 18.05 17.16 0 0 0
09/03/2021
17.63
 106,105 18.10 18.10 17.05 0 0 0
08/03/2021
18.10
 180,901 17.52 18.10 16.74 0 0 0
05/03/2021
17.52
 171,987 16.69 17.73 16.01 0 1,000 -0.0
04/03/2021
16.69
 231,805 17.31 17.52 15.69 0 0 0
03/03/2021
17.31
 153,624 17.73 18.31 17.00 0 0 0
02/03/2021
17.73
 326,271 17.31 17.73 16.63 0 0 0
01/03/2021
17.31
 130,366 17.78 18.31 17.26 0 0 0
26/02/2021
17.78
 216,074 16.84 18.20 16.74 0 41,000 -1.4
25/02/2021
16.84
 393,760 15.33 16.84 15.17 0 50,000 -1.6
24/02/2021
15.33
 109,932 15.64 15.74 15.17 0 0 0
23/02/2021
15.64
 155,900 16.21 16.79 15.43 0 28,100 -0.8
22/02/2021
16.21
 337,889 14.75 16.21 14.96 0 50,100 -1.5
19/02/2021
14.75
 166,200 13.44 14.75 13.60 0 61,500 -1.7

Chính sách bảo mật | Điều khoản sử dụng |