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)
04/12/2019
13.85
 29,679 12.85 13.95 12.85 79 0 0.0
03/12/2019
12.85
 159,479 11.81 12.95 12.20 0 0 0
02/12/2019
11.81
 77,060 10.76 11.81 11.06 0 0 0
29/11/2019
10.76
 126,360 10.11 10.96 10.11 0 0 0
28/11/2019
10.11
 70,830 9.61 10.46 9.41 0 0 0
27/11/2019
9.61
 9,900 9.61 9.61 9.41 0 0 0
26/11/2019
9.61
 17,600 9.46 9.61 9.22 0 0 0
25/11/2019
9.46
 8,600 9.22 9.66 9.46 0 0 0
22/11/2019
9.22
 16,960 9.61 9.86 9.22 0 0 0
21/11/2019
9.61
 41,450 9.17 9.96 9.12 0 0 0
20/11/2019
9.17
 43,200 9.02 9.32 9.02 0 0 0
19/11/2019
9.02
 12,501 9.02 9.02 8.87 0 0 0
18/11/2019
9.02
 3,300 9.02 9.02 8.82 0 0 0
15/11/2019
9.02
 22,500 8.92 9.07 8.92 0 0 0
14/11/2019
8.92
 20,001 8.97 9.02 8.82 0 0 0
13/11/2019
8.97
 8,400 9.02 9.12 8.97 0 0 0
12/11/2019
9.02
 16,200 9.02 9.07 8.57 0 0 0
11/11/2019
9.02
 10,400 9.02 9.02 8.52 0 0 0
08/11/2019
9.02
 1,200 9.17 9.17 9.02 0 0 0
07/11/2019
9.17
 6,700 9.17 9.17 9.07 0 0 0
06/11/2019
9.17
 67,800 8.92 9.17 8.92 0 0 0
05/11/2019
8.92
 39,830 9.07 9.17 8.47 0 0 0
04/11/2019
9.07
 14,840 9.02 9.46 9.02 0 0 0
01/11/2019
9.02
 28,200 9.02 9.22 8.82 0 0 0
31/10/2019
9.02
 57,000 8.72 9.22 8.67 0 0 0
30/10/2019
8.72
 24,200 8.27 8.72 8.37 0 0 0
29/10/2019
8.27
 4,100 8.37 8.37 8.27 0 0 0
28/10/2019
8.37
 2,700 8.27 8.37 8.27 0 0 0
25/10/2019
8.27
 15,900 8.12 8.27 8.07 0 0 0
24/10/2019
8.12
 12,811 8.12 8.27 8.07 0 0 0
23/10/2019
8.12
 18,300 8.22 8.27 8.07 0 0 0
22/10/2019
8.22
 7,700 8.27 8.27 8.07 0 0 0
21/10/2019
8.27
 310 8.47 8.47 8.27 0 0 0
18/10/2019
8.47
 12,000 8.47 8.52 8.47 0 0 0
17/10/2019
8.47
 5,300 8.37 8.47 8.37 0 0 0
16/10/2019
8.37
 4,600 8.32 8.37 8.22 0 0 0
15/10/2019
8.32
 11,200 8.22 8.37 8.07 0 0 0
14/10/2019
8.22
 14,000 8.22 8.32 8.17 0 0 0
11/10/2019
8.22
 51,900 8.22 8.22 8.17 0 0 0
10/10/2019
8.22
 7,200 8.22 8.22 8.12 0 0 0
09/10/2019
8.22
 9,600 8.17 8.32 8.07 0 0 0
08/10/2019
8.17
 3,700 8.17 8.17 7.97 0 0 0
07/10/2019
8.17
 1,400 8.07 8.17 8.12 0 0 0
04/10/2019
8.07
 14,000 8.02 8.17 8.02 0 0 0
03/10/2019
8.02
 19,801 8.27 8.32 7.97 0 0 0
02/10/2019
8.27
 800 8.22 8.27 8.17 0 0 0
01/10/2019
8.22
 2,700 8.32 8.32 8.17 0 0 0
30/09/2019
8.32
 2,800 8.32 8.32 8.32 0 0 0
27/09/2019
8.32
 11,600 8.27 8.32 8.12 0 0 0
26/09/2019
8.27
 4,800 8.22 8.27 8.22 0 0 0
25/09/2019
8.22
 7,800 8.22 8.32 8.22 0 0 0
24/09/2019
8.22
 5,370 8.22 8.22 8.22 0 0 0
23/09/2019
8.22
 4,100 8.27 8.32 8.17 0 0 0
20/09/2019
8.27
 187,000 8.32 8.32 8.02 0 0 0
19/09/2019
8.32
 0 8.32 8.32 8.32 0 0 0
18/09/2019
8.32
 5,300 8.22 8.37 8.17 0 0 0
17/09/2019
8.22
 10,300 8.32 8.32 8.22 0 0 0
16/09/2019
8.32
 6,100 8.22 8.47 8.22 0 0 0
13/09/2019
8.22
 8,000 8.47 8.47 8.02 0 0 0
12/09/2019
8.47
 10,471 8.17 8.47 8.22 0 0 0
11/09/2019
8.17
 9,700 8.12 8.22 8.07 0 0 0
10/09/2019
8.12
 21,500 8.17 8.17 8.12 10,000 0 0.2
09/09/2019
8.17
 17,305 8.27 8.42 8.17 0 0 0
06/09/2019
8.27
 12,201 8.27 8.32 8.22 0 0 0
05/09/2019
8.27
 18,700 8.32 8.47 8.27 0 0 0
04/09/2019
8.32
 25,411 8.77 8.77 8.32 0 0 0
03/09/2019
8.77
 9,880 8.97 9.02 8.72 100 0 0.0
30/08/2019
8.97
 12,000 9.12 9.12 8.72 0 0 0
29/08/2019
9.12
 24,949 9.22 9.22 9.07 0 0 0
28/08/2019
9.22
 17,700 9.46 9.46 9.22 0 0 0
27/08/2019
9.46
 14,970 9.41 9.66 9.41 0 0 0
26/08/2019
9.41
 31,100 9.22 9.46 9.12 0 2,000 -0.0
23/08/2019
9.22
 15,710 9.61 9.61 9.17 0 0 0
22/08/2019
9.61
 39,800 9.22 9.61 9.02 0 0 0
21/08/2019
9.22
 11,730 9.46 9.86 9.22 0 0 0
20/08/2019
9.46
 32,000 9.51 9.71 9.46 0 0 0
19/08/2019
9.51
 144,815 8.87 9.71 8.72 0 0 0
16/08/2019
8.87
 30,310 8.77 8.92 8.67 0 0 0
15/08/2019
8.77
 12,300 8.92 8.92 8.72 0 0 0
14/08/2019
8.92
 12,600 8.27 8.92 8.37 0 0 0
13/08/2019
8.27
 32,780 8.62 8.62 8.27 0 0 0
12/08/2019
8.62
 8,416 8.87 8.87 8.42 300 0 0.0
09/08/2019
8.87
 39,510 8.82 9.27 8.87 0 0 0
08/08/2019
8.82
 38,500 9.02 9.12 8.82 0 0 0
07/08/2019
9.02
 458,416 8.22 9.02 8.22 1,400 0 0.0
06/08/2019
8.22
 31,300 8.42 8.42 8.07 0 0 0
05/08/2019
8.42
 9,600 8.42 8.42 8.32 0 0 0
02/08/2019
8.42
 212,200 8.22 8.42 8.12 0 0 0
01/08/2019
8.22
 51,000 8.42 8.42 8.02 0 0 0
31/07/2019
8.42
 216,000 8.47 8.47 8.22 0 0 0
30/07/2019
8.47
 211,600 8.42 8.47 8.32 0 0 0
29/07/2019
8.42
 14,000 8.77 8.77 8.42 200 0 0.0
26/07/2019
8.77
 28,300 8.82 8.97 8.72 0 0 0
25/07/2019
8.82
 396,100 8.37 8.92 8.27 100 0 0.0
24/07/2019
8.37
 62,400 8.37 8.42 8.22 0 0 0
23/07/2019
8.37
 12,300 8.42 8.47 8.22 0 0 0
22/07/2019
8.42
 172,226 8.32 8.47 8.27 0 0 0
19/07/2019
8.32
 262,100 8.27 8.47 8.27 0 0 0
18/07/2019
8.27
 46,200 8.37 8.37 8.17 0 0 0
17/07/2019
8.37
 12,110 8.27 8.37 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |