CTCP Tập đoàn COTANA (csc)

18.10
0.10
(0.56%)
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
(2025-11-05) 		-1 -5.26% 505,500 0 0
17.20
19
18.10
2 tháng
(2025-10-06) 		-2.70 -13.04% 1,002,700 0 0
17.20
20.80
18.10
3 tháng
(2025-09-08) 		-3.60 -16.67% 1,548,100 0 0
17.20
21.60
18.10
6 tháng
(2025-06-09) 		-2.64 -12.78% 6,531,600 0 0
17.20
24.90
18.10
12 tháng
(2024-12-10) 		-7.64 -29.79% 13,330,863 0 0
15.55
26.55
18.10
24 tháng
(2023-12-18) 		-3.36 -15.74% 32,277,850 0 0
15.55
32.27
18.10
36 tháng
(2022-12-21) 		-4.98 -21.66% 54,674,516 -3 -0.0
15.55
32.27
18.10
60 tháng
(2020-12-31) 		3.93 27.93% 100,313,661 -585,710 -18.9
12.24
81.34
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
10.56
 77,600 11.71 11.71 10.56 0 0 0
11/03/2020
11.71
 47,885 12.06 12.75 10.91 0 1,400 -0.0
10/03/2020
12.06
 18,110 12.90 12.90 11.66 400 0 0.0
09/03/2020
12.90
 11,210 14.30 14.30 12.90 0 0 0
06/03/2020
14.30
 12,400 14.50 14.50 13.65 0 0 0
05/03/2020
14.50
 29,300 14.60 15.19 13.50 0 0 0
04/03/2020
14.60
 149,600 13.30 14.60 12.01 0 0 0
03/03/2020
13.30
 37,100 13.65 14.20 13.20 0 0 0
02/03/2020
13.65
 47,600 15.14 15.14 13.65 1,500 0 0.0
28/02/2020
15.14
 40,800 15.69 15.69 14.25 0 0 0
27/02/2020
15.69
 36,610 14.94 15.84 14.65 0 0 0
26/02/2020
14.94
 32,400 16.39 16.44 14.94 0 0 0
25/02/2020
16.39
 42,800 15.39 16.89 14.10 0 0 0
24/02/2020
15.39
 124,710 17.09 17.39 15.39 1,200 300 0.0
21/02/2020
17.09
 93,764 18.98 19.18 17.09 900 0 0.0
20/02/2020
18.98
 37,427 18.83 19.43 18.43 1,500 0 0.1
19/02/2020
18.83
 165,020 17.43 19.18 16.54 300 500 -0.0
18/02/2020
17.43
 55,500 16.74 17.43 16.19 12,700 0 0.4
17/02/2020
16.74
 57,000 16.74 16.79 16.19 0 0 0
14/02/2020
16.74
 93,300 16.59 17.43 16.24 0 0 0
13/02/2020
16.59
 35,400 17.04 17.19 16.44 0 0 0
12/02/2020
17.04
 71,910 17.24 17.34 15.94 10 1,000 -0.0
11/02/2020
17.24
 95,900 17.09 17.93 15.94 0 0 0
10/02/2020
17.09
 202,030 17.68 18.83 15.94 1,000 0 0.0
07/02/2020
17.68
 129,000 17.68 18.38 16.49 1,000 1,000 -0.0
06/02/2020
17.68
 139,031 16.49 17.68 15.44 1,000 0 0.0
05/02/2020
16.49
 156,410 15.94 17.34 14.35 0 2,000 -0.1
04/02/2020
15.94
 97,900 14.94 15.94 13.45 1,000 0 0.0
03/02/2020
14.94
 48,600 14.45 15.89 13.00 0 0 0
31/01/2020
14.45
 136,000 14.94 15.44 13.45 1,000 11,400 -0.3
30/01/2020
14.94
 52,300 16.59 16.59 14.94 0 0 0
22/01/2020
16.59
 64,400 15.09 16.59 15.09 0 0 0
21/01/2020
15.09
 60,931 14.94 15.29 13.90 0 0 0
20/01/2020
14.94
 18,700 15.29 15.29 14.20 0 0 0
17/01/2020
15.29
 6,100 15.14 15.29 14.40 0 0 0
16/01/2020
15.14
 23,300 14.75 15.44 14.15 500 0 0.0
15/01/2020
14.75
 23,500 14.65 14.79 14.05 0 0 0
14/01/2020
14.65
 64,700 13.80 14.70 12.95 0 0 0
13/01/2020
13.80
 28,400 12.95 13.80 12.70 0 0 0
10/01/2020
12.95
 93,720 12.95 13.90 12.75 500 0 0.0
09/01/2020
12.95
 32,850 13.60 13.70 12.65 0 0 0
08/01/2020
13.60
 36,600 13.50 14.50 12.50 0 0 0
07/01/2020
13.50
 45,012 12.30 13.50 11.81 0 0 0
06/01/2020
12.30
 84,250 13.65 13.65 12.30 0 0 0
03/01/2020
13.65
 130,400 15.14 15.14 13.65 0 0 0
02/01/2020
15.14
 27,700 15.94 16.39 14.35 0 0 0
31/12/2019
15.94
 22,110 15.34 15.94 14.94 0 10 -0.0
30/12/2019
15.34
 60,300 15.04 16.04 13.55 0 0 0
27/12/2019
15.04
 62,734 16.69 16.69 15.04 0 0 0
26/12/2019
16.69
 97,715 18.53 18.53 16.69 0 0 0
25/12/2019
18.53
 66,900 18.43 18.53 16.59 0 0 0
24/12/2019
18.43
 27,000 17.43 18.93 17.43 0 0 0
23/12/2019
17.43
 45,531 18.23 18.23 16.44 0 0 0
20/12/2019
18.23
 181,920 17.39 18.23 15.69 0 0 0
19/12/2019
17.39
 71,920 19.28 19.28 17.39 0 300 -0.0
18/12/2019
19.28
 4,732 21.42 21.42 19.28 0 0 0
17/12/2019
21.42
 118,720 21.42 21.42 19.28 0 100 -0.0
16/12/2019
21.42
 51,450 21.37 23.16 20.87 0 0 0
13/12/2019
21.37
 53,930 19.88 21.82 19.58 0 0 0
12/12/2019
19.88
 81,705 18.08 19.88 18.08 2,444 200 0.1
11/12/2019
18.08
 40,960 16.44 18.08 16.44 0 0 0
10/12/2019
16.44
 75,010 14.94 16.44 14.94 0 30,000 -0.9
09/12/2019
14.94
 103,300 13.90 14.94 12.85 0 0 0
06/12/2019
13.90
 107,706 14.65 15.19 13.90 0 600 -0.0
05/12/2019
14.65
 68,611 13.85 14.94 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |