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)
18/02/2021
13.44
 125,600 13.39 14.12 13.29 0 70,600 -1.8
17/02/2021
13.39
 104,204 13.70 13.70 13.34 0 63,354 -1.6
09/02/2021
13.70
 58,354 14.02 14.07 13.49 0 1,000 -0.0
08/02/2021
14.02
 76,481 14.12 14.38 13.44 7,000 5,200 0.0
05/02/2021
14.12
 36,301 13.18 14.12 13.08 0 7,001 -0.2
04/02/2021
13.18
 17,500 13.29 13.44 13.08 0 6,400 -0.2
03/02/2021
13.29
 17,350 12.71 13.29 12.55 0 0 0
02/02/2021
12.71
 18,690 12.61 12.81 11.77 0 0 0
01/02/2021
12.61
 19,600 12.61 13.34 12.55 0 0 0
29/01/2021
12.61
 17,900 12.24 13.02 11.82 0 0 0
28/01/2021
12.24
 22,200 13.60 13.60 12.24 0 0 0
27/01/2021
13.60
 5,074 13.34 13.60 13.13 0 0 0
26/01/2021
13.34
 14,292 13.60 13.60 13.08 0 0 0
25/01/2021
13.60
 41,600 13.08 13.86 13.08 0 0 0
22/01/2021
13.08
 14,000 13.18 13.18 12.55 0 0 0
21/01/2021
13.18
 29,900 12.55 13.18 12.66 0 0 0
20/01/2021
12.55
 15,910 13.08 13.08 12.29 0 0 0
19/01/2021
13.08
 46,405 13.60 13.60 12.34 0 0 0
18/01/2021
13.60
 27,100 13.65 13.70 13.34 0 0 0
15/01/2021
13.65
 17,700 13.70 13.70 13.39 0 0 0
14/01/2021
13.70
 9,715 13.60 13.70 13.39 0 0 0
13/01/2021
13.60
 48,360 14.33 14.44 13.55 0 0 0
12/01/2021
14.33
 28,100 13.60 14.38 13.60 0 0 0
11/01/2021
13.60
 29,200 13.60 13.60 13.08 0 0 0
08/01/2021
13.60
 48,040 13.70 13.81 13.49 0 0 0
07/01/2021
13.70
 33,265 13.81 14.07 13.70 0 0 0
06/01/2021
13.81
 42,952 14.02 14.65 13.81 0 0 0
05/01/2021
14.02
 34,800 14.17 14.17 13.91 0 0 0
04/01/2021
14.17
 41,500 14.07 14.38 14.07 0 3,700 -0.1
31/12/2020
14.07
 38,300 13.86 14.07 13.34 0 0 0
30/12/2020
13.86
 89,480 12.71 13.97 12.71 0 22 -0.0
29/12/2020
12.71
 56,930 12.34 12.87 12.13 0 0 0
28/12/2020
12.34
 20,215 12.55 12.55 12.34 0 0 0
25/12/2020
12.55
 35,491 12.55 12.61 12.03 0 0 0
24/12/2020
12.55
 71,635 12.87 13.02 12.03 0 100 -0.0
23/12/2020
12.87
 42,950 13.08 13.08 12.76 0 520 -0.0
22/12/2020
13.08
 69,491 12.76 13.60 12.76 0 100 -0.0
21/12/2020
12.76
 79,582 12.03 13.08 11.56 100 0 0.0
18/12/2020
12.03
 48,608 11.56 12.03 10.57 4,200 38,000 -0.7
17/12/2020
11.56
 21,570 10.88 11.56 10.46 0 0 0
16/12/2020
10.88
 200 10.98 10.98 10.88 0 0 0
15/12/2020
10.98
 8,480 10.93 11.04 10.46 0 0 0
14/12/2020
10.93
 8,051 10.93 10.93 10.57 0 0 0
11/12/2020
10.93
 2,600 10.72 10.93 10.62 0 0 0
10/12/2020
10.72
 3,225 11.14 11.14 10.72 0 0 0
09/12/2020
11.14
 1,761 11.09 11.14 10.98 0 0 0
08/12/2020
11.09
 3,100 11.14 11.14 10.98 0 1,200 -0.0
07/12/2020
11.14
 7,444 11.25 11.25 11.14 0 1,000 -0.0
04/12/2020
11.25
 4,501 11.14 11.25 10.98 0 3,600 -0.1
03/12/2020
11.14
 10,109 10.98 11.14 10.93 0 6,000 -0.1
02/12/2020
10.98
 8,410 10.93 11.25 10.67 0 6,600 -0.1
01/12/2020
10.93
 4,310 10.93 10.93 10.57 0 3,100 -0.1
30/11/2020
10.93
 9,060 10.88 10.93 10.93 0 0 0
27/11/2020
10.88
 14,659 10.93 10.93 10.88 0 0 0
26/11/2020
10.93
 1,500 10.88 10.93 10.51 0 1,000 -0.0
25/11/2020
10.88
 35 10.88 10.88 10.88 0 0 0
24/11/2020
10.88
 3,545 11.09 11.09 10.72 0 0 0
23/11/2020
11.09
 3,014 10.72 11.09 10.57 0 1,000 -0.0
20/11/2020
10.72
 13,250 10.62 10.72 10.57 0 0 0
19/11/2020
10.62
 4,955 10.62 10.62 10.51 0 0 0
18/11/2020
10.62
 5,920 10.72 10.72 10.41 0 0 0
17/11/2020
10.72
 11,425 10.77 10.77 10.72 0 0 0
16/11/2020
10.77
 12,271 10.88 10.88 10.62 0 0 0
13/11/2020
10.88
 3,870 11.25 11.25 10.62 1,000 0 0.0
12/11/2020
11.25
 4,459 11.35 11.35 10.57 0 0 0
11/11/2020
11.35
 141 11.40 11.40 11.35 0 0 0
10/11/2020
11.40
 10 11.40 11.40 11.40 0 0 0
09/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
06/11/2020
11.40
 2,100 11.25 11.40 10.98 0 0 0
05/11/2020
11.25
 2,100 11.19 11.25 10.98 0 0 0
04/11/2020
11.19
 6,900 11.40 11.40 10.98 0 0 0
03/11/2020
11.40
 5,015 11.14 11.40 11.14 0 0 0
02/11/2020
11.14
 1,360 10.98 11.14 10.98 0 0 0
30/10/2020
10.98
 420 10.93 10.98 10.62 0 0 0
29/10/2020
10.93
 3,200 10.67 10.93 10.51 0 0 0
28/10/2020
10.67
 410 11.30 11.35 10.67 0 0 0
27/10/2020
11.30
 0 11.30 11.30 11.30 0 0 0
26/10/2020
11.30
 6,810 11.40 11.40 10.83 0 0 0
23/10/2020
11.40
 905 11.35 11.51 11.09 0 0 0
22/10/2020
11.35
 700 11.25 11.35 11.04 0 0 0
21/10/2020
11.25
 930 11.25 11.25 11.04 0 0 0
20/10/2020
11.25
 1,600 11.04 11.25 10.83 0 0 0
19/10/2020
11.04
 4,135 11.40 11.61 11.04 100 0 0.0
16/10/2020
11.40
 3,200 11.51 11.51 11.40 0 0 0
15/10/2020
11.51
 2,100 11.61 11.61 11.51 0 0 0
14/10/2020
11.61
 4,351 11.66 11.66 11.51 0 1,400 -0.0
13/10/2020
11.66
 1,800 11.66 11.66 11.51 0 0 0
12/10/2020
11.66
 2,000 11.72 11.72 11.66 0 0 0
09/10/2020
11.72
 9,600 11.66 11.93 11.66 0 0 0
08/10/2020
11.66
 4,100 11.66 11.72 11.66 100 0 0.0
07/10/2020
11.66
 1,100 11.87 11.87 11.66 0 0 0
06/10/2020
11.87
 700 11.98 11.98 11.87 0 0 0
05/10/2020
11.98
 2,733 11.61 11.98 11.51 0 0 0
02/10/2020
11.61
 2,412 11.61 11.98 11.61 0 0 0
01/10/2020
11.61
 2,810 11.82 11.82 11.51 0 0 0
30/09/2020
11.82
 8,000 12.19 12.19 11.77 0 100 -0.0
29/09/2020
12.19
 1,700 12.03 12.19 11.82 0 0 0
28/09/2020
12.03
 4,860 11.98 12.29 11.93 0 0 0
25/09/2020
11.98
 4,100 11.98 12.19 11.93 0 0 0
24/09/2020
11.98
 2,010 12.24 12.24 11.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |