CTCP Tập đoàn COTANA (csc)

15.30
-0.10
(-0.65%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |