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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |