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)
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
04/08/2020
11.56
 300 11.41 11.56 11.26 0 0 0
03/08/2020
11.41
 1,200 10.76 11.41 10.71 0 0 0
31/07/2020
10.76
 4,505 10.96 11.21 10.76 0 0 0
30/07/2020
10.96
 1,200 11.21 11.21 10.96 0 0 0
29/07/2020
11.21
 10,420 11.46 11.46 10.31 0 0 0
28/07/2020
11.46
 4,410 10.86 11.46 9.81 0 0 0
27/07/2020
10.86
 12,700 11.46 11.46 10.36 0 0 0
24/07/2020
11.46
 3,300 11.41 11.46 10.96 0 0 0
23/07/2020
11.41
 4,600 11.71 11.71 11.21 0 0 0
22/07/2020
11.71
 7,600 11.86 11.86 11.46 0 0 0
21/07/2020
11.86
 4,200 11.76 11.86 11.51 0 0 0
20/07/2020
11.76
 2,200 11.96 12.06 11.76 0 0 0
17/07/2020
11.96
 5,022 11.56 12.40 11.71 0 0 0
16/07/2020
11.56
 1,400 11.46 11.56 11.56 0 0 0
15/07/2020
11.46
 7,910 11.66 11.66 11.46 0 0 0
14/07/2020
11.66
 4,000 11.91 11.91 11.66 0 0 0
13/07/2020
11.91
 300 11.91 11.91 11.91 0 0 0
10/07/2020
11.91
 800 11.96 11.96 11.56 0 0 0
09/07/2020
11.96
 2,030 11.96 11.96 11.46 0 0 0
08/07/2020
11.96
 1,700 11.66 11.96 11.96 0 0 0
07/07/2020
11.66
 6,500 12.15 12.40 11.66 0 0 0
06/07/2020
12.15
 4,530 11.46 12.15 11.46 0 0 0
03/07/2020
11.46
 4,484 11.36 11.46 11.01 0 0 0
02/07/2020
11.36
 3,200 11.91 11.91 11.36 0 0 0
01/07/2020
11.91
 21,430 12.25 12.25 11.31 500 0 0.0
30/06/2020
12.25
 6,300 12.25 12.45 11.26 0 0 0
29/06/2020
12.25
 11,700 12.10 12.25 10.91 0 0 0
26/06/2020
12.10
 4,100 12.60 12.60 12.10 0 200 -0.0
25/06/2020
12.60
 8,500 12.60 12.60 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |