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)
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
24/06/2020
12.60
 5,000 13.10 13.10 12.45 0 0 0
23/06/2020
13.10
 29,331 13.90 13.90 12.85 0 0 0
22/06/2020
13.90
 23,000 13.95 13.95 13.30 0 0 0
19/06/2020
13.95
 29,900 14.70 14.70 13.75 0 0 0
18/06/2020
14.70
 19,011 14.45 15.64 14.45 1,500 600 0.0
17/06/2020
14.45
 81,900 13.15 14.45 13.35 0 0 0
16/06/2020
13.15
 49,352 11.96 13.15 11.96 0 0 0
15/06/2020
11.96
 22,300 12.01 12.01 11.91 0 0 0
12/06/2020
12.01
 13,400 12.20 12.20 11.96 0 0 0
11/06/2020
12.20
 8,710 12.20 13.30 12.20 1,000 0 0.0
10/06/2020
12.20
 20,400 11.11 12.20 11.06 0 0 0
09/06/2020
11.11
 1,922 11.11 11.11 11.01 0 0 0
08/06/2020
11.11
 4,210 11.26 11.26 11.11 0 10 -0.0
05/06/2020
11.26
 2,100 10.96 11.31 10.96 0 0 0
04/06/2020
10.96
 3,700 11.11 11.21 10.96 0 2,500 -0.1
03/06/2020
11.11
 1,501 11.21 11.46 11.01 0 0 0
02/06/2020
11.21
 5,400 11.26 11.26 10.76 0 0 0
01/06/2020
11.26
 1,780 11.01 11.36 11.01 0 500 -0.0
29/05/2020
11.01
 0 11.01 11.01 11.01 0 0 0
28/05/2020
11.01
 17,900 11.41 11.46 11.01 0 0 0
27/05/2020
11.41
 800 11.56 11.81 11.16 0 0 0
26/05/2020
11.56
 6,900 11.01 11.56 10.96 0 0 0
25/05/2020
11.01
 10,000 11.01 11.21 9.96 0 0 0
22/05/2020
11.01
 1,300 11.11 11.11 10.96 0 0 0
21/05/2020
11.11
 5,600 11.41 11.41 10.51 0 0 0
20/05/2020
11.41
 3,900 11.41 11.41 11.31 0 0 0
19/05/2020
11.41
 12,510 11.41 11.56 11.31 0 2,000 -0.0
18/05/2020
11.41
 1,900 11.41 11.41 11.41 0 0 0
15/05/2020
11.41
 6,500 11.51 11.61 11.41 0 0 0
14/05/2020
11.51
 14,300 11.46 12.20 11.51 0 0 0
13/05/2020
11.46
 1,400 11.46 11.51 11.46 0 0 0
12/05/2020
11.46
 6,860 11.46 11.46 11.31 0 0 0
11/05/2020
11.46
 3,100 11.51 11.56 11.46 0 0 0
08/05/2020
11.51
 2,900 11.41 11.51 11.21 0 2,000 -0.0
07/05/2020
11.41
 1,630 11.41 11.46 11.16 0 0 0
06/05/2020
11.41
 5,200 11.46 11.46 11.41 0 0 0
05/05/2020
11.46
 2,600 11.56 11.71 11.46 0 0 0
04/05/2020
11.56
 100 12.01 12.01 11.56 0 0 0
29/04/2020
12.01
 3,220 11.91 12.01 11.51 0 0 0
28/04/2020
11.91
 10,000 11.91 11.91 11.46 0 0 0
27/04/2020
11.91
 4,600 11.96 11.96 11.91 0 0 0
24/04/2020
11.96
 9,470 12.25 12.25 11.86 0 0 0
23/04/2020
12.25
 10,220 11.96 12.25 12.15 0 0 0
22/04/2020
11.96
 700 11.96 11.96 11.96 0 0 0
21/04/2020
11.96
 4,700 12.45 12.45 11.96 0 0 0
20/04/2020
12.45
 2,500 12.85 12.95 12.45 0 0 0
17/04/2020
12.85
 11,000 11.86 12.90 11.96 0 0 0
16/04/2020
11.86
 3,635 11.91 11.91 11.66 0 0 0
15/04/2020
11.91
 9,220 11.76 11.91 11.76 0 0 0
14/04/2020
11.76
 7,900 11.96 11.96 11.01 0 0 0
13/04/2020
11.96
 1,800 11.96 12.10 11.96 0 0 0
10/04/2020
11.96
 4,000 12.15 12.15 11.96 0 0 0
09/04/2020
12.15
 1,000 12.40 12.40 11.96 0 0 0
08/04/2020
12.40
 2,500 12.45 12.45 11.96 0 0 0
07/04/2020
12.45
 2,900 12.45 12.60 12.45 0 0 0
06/04/2020
12.45
 5,100 12.20 12.45 12.20 0 0 0
03/04/2020
12.20
 21,800 11.46 12.20 11.66 0 0 0
01/04/2020
11.46
 8,500 11.41 11.71 11.21 0 0 0
31/03/2020
11.41
 22,600 11.81 11.81 11.31 0 0 0
30/03/2020
11.81
 13,400 11.91 11.96 10.96 0 0 0
27/03/2020
11.91
 5,600 11.46 11.91 11.46 0 0 0
26/03/2020
11.46
 1,100 12.20 12.20 11.46 0 0 0
25/03/2020
12.20
 6,100 11.46 12.20 10.96 0 0 0
24/03/2020
11.46
 30,800 11.56 11.91 11.46 0 0 0
23/03/2020
11.56
 43,700 12.80 12.80 11.56 0 0 0
20/03/2020
12.80
 34,000 12.90 13.05 12.30 0 0 0
19/03/2020
12.90
 28,210 12.75 13.95 12.65 10 0 0.0
18/03/2020
12.75
 11,500 12.90 13.70 12.30 0 0 0
17/03/2020
12.90
 57,400 11.76 12.90 11.76 0 11,300 -0.3
16/03/2020
11.76
 52,000 10.91 11.96 10.06 0 0 0
13/03/2020
10.91
 40,900 10.56 10.91 9.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |