CTCP Tập đoàn COTANA (csc)

15.60
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
(2026-02-23) 		-2.10 -12.07% 463,600 0 0
14
17.40
15.60
2 tháng
(2026-01-16) 		-2 -11.56% 1,071,800 0 0
14
17.40
15.60
3 tháng
(2025-12-17) 		-2.70 -15% 1,608,500 0 0
14
18
15.60
6 tháng
(2025-09-18) 		-5.90 -27.83% 2,975,500 0 0
14
21.50
15.60
12 tháng
(2025-03-24) 		-7.52 -32.95% 11,192,300 0 0
14
24.90
15.60
24 tháng
(2024-03-27) 		-8.26 -35.06% 30,010,670 0 0
14
32.27
15.60
36 tháng
(2023-04-03) 		-6.87 -30.98% 51,765,520 -3 -0.0
14
32.27
15.60
60 tháng
(2021-04-12) 		-5.36 -25.95% 94,663,944 -62,655 -2.7
14
81.34
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
12.24
 6,473 12.03 12.24 11.93 0 0 0
22/09/2020
12.03
 6,100 12.29 12.29 12.03 0 0 0
21/09/2020
12.29
 1,100 12.55 12.55 12.29 0 0 0
18/09/2020
12.55
 3,600 12.55 12.55 12.29 0 0 0
17/09/2020
12.55
 12,300 12.61 12.71 12.08 0 0 0
16/09/2020
12.61
 1,200 12.61 12.61 12.34 0 0 0
15/09/2020
12.61
 2,300 12.55 12.71 12.29 0 0 0
14/09/2020
12.55
 10,700 11.98 12.55 12.08 0 0 0
11/09/2020
11.98
 4,600 12.03 12.03 11.77 0 2,000 -0.0
10/09/2020
12.03
 9,523 12.03 12.03 11.98 0 2,523 -0.1
09/09/2020
12.03
 7,000 12.03 12.40 11.98 0 0 0
08/09/2020
12.03
 5,600 12.29 12.50 11.87 0 200 -0.0
07/09/2020
12.29
 7,020 12.76 12.76 12.29 4,500 0 0.1
04/09/2020
12.76
 14,611 11.87 12.97 11.66 0 0 0
03/09/2020
11.87
 200 11.93 11.93 11.87 0 0 0
01/09/2020
11.93
 1,400 11.98 11.98 11.66 0 0 0
31/08/2020
11.98
 7,600 11.82 11.98 11.56 0 0 0
28/08/2020
11.82
 9,900 11.61 11.98 11.40 0 0 0
27/08/2020
11.61
 5,100 11.61 11.82 11.61 0 0 0
26/08/2020
11.61
 6,300 11.87 11.87 11.61 0 0 0
25/08/2020
11.87
 910 12.24 12.24 11.82 0 0 0
24/08/2020
12.24
 2,500 12.29 12.29 11.82 0 0 0
21/08/2020
12.29
 600 12.40 12.40 11.56 0 0 0
20/08/2020
12.40
 2,000 12.40 12.40 12.40 0 0 0
19/08/2020
12.40
 3,030 12.24 12.50 12.40 0 0 0
18/08/2020
12.24
 100 12.03 12.24 12.24 0 0 0
17/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
17/08/2020
12.03
 1,600 11.86 12.03 12.03 0 0 0
14/08/2020
11.86
 2,610 11.76 11.86 11.71 0 0 0
13/08/2020
11.76
 4,800 11.71 11.96 11.71 0 0 0
12/08/2020
11.71
 1,700 11.36 11.71 11.46 0 0 0
11/08/2020
11.36
 1,014 11.26 11.36 11.21 0 0 0
10/08/2020
11.26
 2,200 11.16 11.26 11.01 0 0 0
07/08/2020
11.16
 4,000 11.66 11.66 11.16 0 0 0
06/08/2020
11.66
 2,100 11.51 11.66 11.01 0 0 0
05/08/2020
11.51
 5,000 11.56 11.56 11.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |