CTCP Tập đoàn COTANA (csc)

10.10
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
(2026-06-29) 		-2.40 -19.20% 368,200 0 0
10
12.50
10.10
2 tháng
(2026-06-01) 		-2.35 -18.91% 653,800 0 0
10
12.73
10.10
3 tháng
(2026-05-04) 		-3.35 -24.93% 898,200 0 0
10
13.45
10.10
6 tháng
(2026-01-30) 		-4.72 -31.84% 2,203,200 0 0
10
15.82
10.10
12 tháng
(2025-08-04) 		-12.54 -55.38% 7,227,600 0 0
10
22.64
10.10
24 tháng
(2024-08-08) 		-12.79 -55.88% 21,547,013 0 0
10
25.21
10.10
36 tháng
(2023-08-14) 		-17.10 -62.87% 42,405,741 0 0
10
29.34
10.10
60 tháng
(2021-08-24) 		-22.16 -68.69% 87,358,102 -2,455 -0.2
10
73.94
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
19.50
 72,065 19.73 19.88 19.21 0 0 0
13/05/2021
19.73
 55,800 19.97 20.11 19.07 0 0 0
12/05/2021
19.97
 102,373 19.92 20.07 19.50 0 0 0
11/05/2021
19.92
 160,500 19.69 20.21 19.26 0 25,425 -1.1
10/05/2021
19.69
 78,745 19.50 19.73 19.26 0 20 -0.0
07/05/2021
19.50
 142,523 19.26 19.64 18.78 0 2,500 -0.1
06/05/2021
19.26
 192,300 18.73 19.73 18.73 0 14,500 -0.6
05/05/2021
18.73
 52,310 18.69 19.02 18.54 0 0 0
04/05/2021
18.69
 162,500 18.07 19.02 17.31 0 0 0
29/04/2021
18.07
 47,693 18.12 18.54 16.40 0 0 0
28/04/2021
18.12
 35,400 18.02 18.16 17.93 0 0 0
27/04/2021
18.02
 53,300 17.83 18.31 17.83 0 0 0
26/04/2021
17.83
 59,156 18.02 18.35 17.83 0 0 0
23/04/2021
18.02
 68,130 17.69 18.02 17.17 0 0 0
22/04/2021
17.69
 89,316 18.50 18.50 17.64 0 0 0
20/04/2021
18.50
 80,165 18.54 18.64 18.07 0 0 0
19/04/2021
18.54
 79,145 18.26 19.02 18.21 0 0 0
16/04/2021
18.26
 70,701 18.35 18.45 17.12 0 0 0
15/04/2021
18.35
 58,234 18.31 18.78 18.16 0 0 0
14/04/2021
18.31
 51,646 18.16 18.40 17.83 0 0 0
13/04/2021
18.16
 67,501 18.78 18.97 18.07 100 0 0.0
12/04/2021
18.78
 85,259 18.97 19.31 18.59 0 0 0
09/04/2021
18.97
 292,291 18.45 19.73 18.07 0 0 0
08/04/2021
18.45
 106,910 18.45 18.88 18.07 0 17,200 -0.7
07/04/2021
18.45
 78,840 18.21 19.50 18.26 0 14,100 -0.6
06/04/2021
18.21
 338,659 16.59 18.21 16.88 100 20,000 -0.8
05/04/2021
16.59
 131,800 16.69 17.02 16.17 0 0 0
02/04/2021
16.69
 94,679 16.55 17.07 16.59 0 0 0
01/04/2021
16.55
 48,226 16.45 16.88 16.45 0 0 0
31/03/2021
16.45
 162,210 16.21 17.12 16.17 100 0 0.0
30/03/2021
16.21
 91,500 16.79 16.79 16.17 0 0 0
29/03/2021
16.79
 63,740 16.98 17.12 16.74 0 0 0
26/03/2021
16.98
 141,850 16.64 17.40 15.93 0 0 0
25/03/2021
16.64
 168,010 17.12 17.12 16.40 0 0 0
24/03/2021
17.12
 141,755 17.59 17.93 16.74 0 0 0
23/03/2021
17.59
 216,348 18.73 18.73 17.59 0 0 0
22/03/2021
18.73
 262,640 17.59 18.78 17.59 0 20,000 -0.8
19/03/2021
17.59
 123,020 17.31 17.83 17.02 0 20,000 -0.7
18/03/2021
17.31
 132,216 17.17 17.40 16.88 0 0 0
17/03/2021
17.17
 124,022 17.07 17.21 16.93 0 0 0
16/03/2021
17.07
 330,143 16.40 17.36 16.40 0 50,000 -1.8
15/03/2021
16.40
 156,400 16.12 16.45 16.07 0 0 0
12/03/2021
16.12
 87,810 16.26 16.40 15.79 0 0 0
11/03/2021
16.26
 200,751 15.88 16.64 15.64 0 0 0
10/03/2021
15.88
 108,290 16.02 16.40 15.60 0 0 0
09/03/2021
16.02
 106,105 16.45 16.45 15.50 0 0 0
08/03/2021
16.45
 180,901 15.93 16.45 15.22 0 0 0
05/03/2021
15.93
 171,987 15.17 16.12 14.55 0 1,000 -0.0
04/03/2021
15.17
 231,805 15.74 15.93 14.26 0 0 0
03/03/2021
15.74
 153,624 16.12 16.64 15.45 0 0 0
02/03/2021
16.12
 326,271 15.74 16.12 15.12 0 0 0
01/03/2021
15.74
 130,366 16.17 16.64 15.69 0 0 0
26/02/2021
16.17
 216,074 15.31 16.55 15.22 0 41,000 -1.4
25/02/2021
15.31
 393,760 13.93 15.31 13.79 0 50,000 -1.6
24/02/2021
13.93
 109,932 14.22 14.31 13.79 0 0 0
23/02/2021
14.22
 155,900 14.74 15.26 14.03 0 28,100 -0.8
22/02/2021
14.74
 337,889 13.41 14.74 13.60 0 50,100 -1.5
19/02/2021
13.41
 166,200 12.22 13.41 12.36 0 61,500 -1.7
18/02/2021
12.22
 125,600 12.17 12.84 12.08 0 70,600 -1.8
17/02/2021
12.17
 104,204 12.46 12.46 12.13 0 63,354 -1.6
09/02/2021
12.46
 58,354 12.74 12.79 12.27 0 1,000 -0.0
08/02/2021
12.74
 76,481 12.84 13.08 12.22 7,000 5,200 0.0
05/02/2021
12.84
 36,301 11.98 12.84 11.89 0 7,001 -0.2
04/02/2021
11.98
 17,500 12.08 12.22 11.89 0 6,400 -0.2
03/02/2021
12.08
 17,350 11.55 12.08 11.41 0 0 0
02/02/2021
11.55
 18,690 11.46 11.65 10.70 0 0 0
01/02/2021
11.46
 19,600 11.46 12.13 11.41 0 0 0
29/01/2021
11.46
 17,900 11.13 11.84 10.75 0 0 0
28/01/2021
11.13
 22,200 12.36 12.36 11.13 0 0 0
27/01/2021
12.36
 5,074 12.13 12.36 11.94 0 0 0
26/01/2021
12.13
 14,292 12.36 12.36 11.89 0 0 0
25/01/2021
12.36
 41,600 11.89 12.60 11.89 0 0 0
22/01/2021
11.89
 14,000 11.98 11.98 11.41 0 0 0
21/01/2021
11.98
 29,900 11.41 11.98 11.51 0 0 0
20/01/2021
11.41
 15,910 11.89 11.89 11.17 0 0 0
19/01/2021
11.89
 46,405 12.36 12.36 11.22 0 0 0
18/01/2021
12.36
 27,100 12.41 12.46 12.13 0 0 0
15/01/2021
12.41
 17,700 12.46 12.46 12.17 0 0 0
14/01/2021
12.46
 9,715 12.36 12.46 12.17 0 0 0
13/01/2021
12.36
 48,360 13.03 13.12 12.32 0 0 0
12/01/2021
13.03
 28,100 12.36 13.08 12.36 0 0 0
11/01/2021
12.36
 29,200 12.36 12.36 11.89 0 0 0
08/01/2021
12.36
 48,040 12.46 12.55 12.27 0 0 0
07/01/2021
12.46
 33,265 12.55 12.79 12.46 0 0 0
06/01/2021
12.55
 42,952 12.74 13.31 12.55 0 0 0
05/01/2021
12.74
 34,800 12.89 12.89 12.65 0 0 0
04/01/2021
12.89
 41,500 12.79 13.08 12.79 0 3,700 -0.1
31/12/2020
12.79
 38,300 12.60 12.79 12.13 0 0 0
30/12/2020
12.60
 89,480 11.55 12.70 11.55 0 22 -0.0
29/12/2020
11.55
 56,930 11.22 11.70 11.03 0 0 0
28/12/2020
11.22
 20,215 11.41 11.41 11.22 0 0 0
25/12/2020
11.41
 35,491 11.41 11.46 10.94 0 0 0
24/12/2020
11.41
 71,635 11.70 11.84 10.94 0 100 -0.0
23/12/2020
11.70
 42,950 11.89 11.89 11.60 0 520 -0.0
22/12/2020
11.89
 69,491 11.60 12.36 11.60 0 100 -0.0
21/12/2020
11.60
 79,582 10.94 11.89 10.51 100 0 0.0
18/12/2020
10.94
 48,608 10.51 10.94 9.61 4,200 38,000 -0.7
17/12/2020
10.51
 21,570 9.89 10.51 9.51 0 0 0
16/12/2020
9.89
 200 9.99 9.99 9.89 0 0 0
15/12/2020
9.99
 8,480 9.94 10.03 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |