CTCP Tập đoàn COTANA (csc)

10.10
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
(2026-06-29) 		-2.40 -19.20% 368,200 0 0
10
12.50
10.10
2 tháng
(2026-06-01) 		-2.35 -18.91% 653,800 0 0
10
12.73
10.10
3 tháng
(2026-05-04) 		-3.35 -24.93% 898,200 0 0
10
13.45
10.10
6 tháng
(2026-01-30) 		-4.72 -31.84% 2,203,200 0 0
10
15.82
10.10
12 tháng
(2025-08-04) 		-12.54 -55.38% 7,227,600 0 0
10
22.64
10.10
24 tháng
(2024-08-08) 		-12.79 -55.88% 21,547,013 0 0
10
25.21
10.10
36 tháng
(2023-08-14) 		-17.10 -62.87% 42,405,741 0 0
10
29.34
10.10
60 tháng
(2021-08-24) 		-22.16 -68.69% 87,358,102 -2,455 -0.2
10
73.94
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
10.42
 3,300 10.37 10.42 9.96 0 0 0
23/07/2020
10.37
 4,600 10.64 10.64 10.19 0 0 0
22/07/2020
10.64
 7,600 10.78 10.78 10.42 0 0 0
21/07/2020
10.78
 4,200 10.69 10.78 10.46 0 0 0
20/07/2020
10.69
 2,200 10.87 10.96 10.69 0 0 0
17/07/2020
10.87
 5,022 10.51 11.28 10.64 0 0 0
16/07/2020
10.51
 1,400 10.42 10.51 10.51 0 0 0
15/07/2020
10.42
 7,910 10.60 10.60 10.42 0 0 0
14/07/2020
10.60
 4,000 10.82 10.82 10.60 0 0 0
13/07/2020
10.82
 300 10.82 10.82 10.82 0 0 0
10/07/2020
10.82
 800 10.87 10.87 10.51 0 0 0
09/07/2020
10.87
 2,030 10.87 10.87 10.42 0 0 0
08/07/2020
10.87
 1,700 10.60 10.87 10.87 0 0 0
07/07/2020
10.60
 6,500 11.05 11.28 10.60 0 0 0
06/07/2020
11.05
 4,530 10.42 11.05 10.42 0 0 0
03/07/2020
10.42
 4,484 10.33 10.42 10.01 0 0 0
02/07/2020
10.33
 3,200 10.82 10.82 10.33 0 0 0
01/07/2020
10.82
 21,430 11.14 11.14 10.28 500 0 0.0
30/06/2020
11.14
 6,300 11.14 11.32 10.23 0 0 0
29/06/2020
11.14
 11,700 11.00 11.14 9.92 0 0 0
26/06/2020
11.00
 4,100 11.46 11.46 11.00 0 200 -0.0
25/06/2020
11.46
 8,500 11.46 11.46 11.09 0 0 0
24/06/2020
11.46
 5,000 11.91 11.91 11.32 0 0 0
23/06/2020
11.91
 29,331 12.63 12.63 11.68 0 0 0
22/06/2020
12.63
 23,000 12.68 12.68 12.09 0 0 0
19/06/2020
12.68
 29,900 13.36 13.36 12.50 0 0 0
18/06/2020
13.36
 19,011 13.13 14.22 13.13 1,500 600 0.0
17/06/2020
13.13
 81,900 11.96 13.13 12.14 0 0 0
16/06/2020
11.96
 49,352 10.87 11.96 10.87 0 0 0
15/06/2020
10.87
 22,300 10.91 10.91 10.82 0 0 0
12/06/2020
10.91
 13,400 11.09 11.09 10.87 0 0 0
11/06/2020
11.09
 8,710 11.09 12.09 11.09 1,000 0 0.0
10/06/2020
11.09
 20,400 10.10 11.09 10.05 0 0 0
09/06/2020
10.10
 1,922 10.10 10.10 10.01 0 0 0
08/06/2020
10.10
 4,210 10.23 10.23 10.10 0 10 -0.0
05/06/2020
10.23
 2,100 9.96 10.28 9.96 0 0 0
04/06/2020
9.96
 3,700 10.10 10.19 9.96 0 2,500 -0.1
03/06/2020
10.10
 1,501 10.19 10.42 10.01 0 0 0
02/06/2020
10.19
 5,400 10.23 10.23 9.78 0 0 0
01/06/2020
10.23
 1,780 10.01 10.33 10.01 0 500 -0.0
29/05/2020
10.01
 0 10.01 10.01 10.01 0 0 0
28/05/2020
10.01
 17,900 10.37 10.42 10.01 0 0 0
27/05/2020
10.37
 800 10.51 10.73 10.14 0 0 0
26/05/2020
10.51
 6,900 10.01 10.51 9.96 0 0 0
25/05/2020
10.01
 10,000 10.01 10.19 9.06 0 0 0
22/05/2020
10.01
 1,300 10.10 10.10 9.96 0 0 0
21/05/2020
10.10
 5,600 10.37 10.37 9.56 0 0 0
20/05/2020
10.37
 3,900 10.37 10.37 10.28 0 0 0
19/05/2020
10.37
 12,510 10.37 10.51 10.28 0 2,000 -0.0
18/05/2020
10.37
 1,900 10.37 10.37 10.37 0 0 0
15/05/2020
10.37
 6,500 10.46 10.55 10.37 0 0 0
14/05/2020
10.46
 14,300 10.42 11.09 10.46 0 0 0
13/05/2020
10.42
 1,400 10.42 10.46 10.42 0 0 0
12/05/2020
10.42
 6,860 10.42 10.42 10.28 0 0 0
11/05/2020
10.42
 3,100 10.46 10.51 10.42 0 0 0
08/05/2020
10.46
 2,900 10.37 10.46 10.19 0 2,000 -0.0
07/05/2020
10.37
 1,630 10.37 10.42 10.14 0 0 0
06/05/2020
10.37
 5,200 10.42 10.42 10.37 0 0 0
05/05/2020
10.42
 2,600 10.51 10.64 10.42 0 0 0
04/05/2020
10.51
 100 10.91 10.91 10.51 0 0 0
29/04/2020
10.91
 3,220 10.82 10.91 10.46 0 0 0
28/04/2020
10.82
 10,000 10.82 10.82 10.42 0 0 0
27/04/2020
10.82
 4,600 10.87 10.87 10.82 0 0 0
24/04/2020
10.87
 9,470 11.14 11.14 10.78 0 0 0
23/04/2020
11.14
 10,220 10.87 11.14 11.05 0 0 0
22/04/2020
10.87
 700 10.87 10.87 10.87 0 0 0
21/04/2020
10.87
 4,700 11.32 11.32 10.87 0 0 0
20/04/2020
11.32
 2,500 11.68 11.77 11.32 0 0 0
17/04/2020
11.68
 11,000 10.78 11.73 10.87 0 0 0
16/04/2020
10.78
 3,635 10.82 10.82 10.60 0 0 0
15/04/2020
10.82
 9,220 10.69 10.82 10.69 0 0 0
14/04/2020
10.69
 7,900 10.87 10.87 10.01 0 0 0
13/04/2020
10.87
 1,800 10.87 11.00 10.87 0 0 0
10/04/2020
10.87
 4,000 11.05 11.05 10.87 0 0 0
09/04/2020
11.05
 1,000 11.28 11.28 10.87 0 0 0
08/04/2020
11.28
 2,500 11.32 11.32 10.87 0 0 0
07/04/2020
11.32
 2,900 11.32 11.46 11.32 0 0 0
06/04/2020
11.32
 5,100 11.09 11.32 11.09 0 0 0
03/04/2020
11.09
 21,800 10.42 11.09 10.60 0 0 0
01/04/2020
10.42
 8,500 10.37 10.64 10.19 0 0 0
31/03/2020
10.37
 22,600 10.73 10.73 10.28 0 0 0
30/03/2020
10.73
 13,400 10.82 10.87 9.96 0 0 0
27/03/2020
10.82
 5,600 10.42 10.82 10.42 0 0 0
26/03/2020
10.42
 1,100 11.09 11.09 10.42 0 0 0
25/03/2020
11.09
 6,100 10.42 11.09 9.96 0 0 0
24/03/2020
10.42
 30,800 10.51 10.82 10.42 0 0 0
23/03/2020
10.51
 43,700 11.64 11.64 10.51 0 0 0
20/03/2020
11.64
 34,000 11.73 11.86 11.19 0 0 0
19/03/2020
11.73
 28,210 11.59 12.68 11.50 10 0 0.0
18/03/2020
11.59
 11,500 11.73 12.45 11.19 0 0 0
17/03/2020
11.73
 57,400 10.69 11.73 10.69 0 11,300 -0.3
16/03/2020
10.69
 52,000 9.92 10.87 9.15 0 0 0
13/03/2020
9.92
 40,900 9.60 9.92 8.69 0 0 0
12/03/2020
9.60
 77,600 10.64 10.64 9.60 0 0 0
11/03/2020
10.64
 47,885 10.96 11.59 9.92 0 1,400 -0.0
10/03/2020
10.96
 18,110 11.73 11.73 10.60 400 0 0.0
09/03/2020
11.73
 11,210 13.00 13.00 11.73 0 0 0
06/03/2020
13.00
 12,400 13.18 13.18 12.41 0 0 0
05/03/2020
13.18
 29,300 13.27 13.81 12.27 0 0 0
04/03/2020
13.27
 149,600 12.09 13.27 10.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |