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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |