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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |