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)
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
16/07/2019
8.27
 14,310 8.32 8.42 8.07 0 0 0
15/07/2019
8.32
 80,300 8.72 8.87 8.27 0 0 0
12/07/2019
8.72
 26,305 8.87 8.92 8.52 0 0 0
11/07/2019
8.87
 15,715 9.22 9.22 8.87 0 0 0
10/07/2019
9.22
 22,305 8.82 9.22 8.57 0 1,600 -0.0
09/07/2019
8.82
 53,353 8.42 8.87 8.42 0 0 0
08/07/2019
8.42
 23,110 8.52 8.52 8.07 0 0 0
05/07/2019
8.52
 28,505 8.22 8.97 7.97 0 0 0
04/07/2019
8.22
 26,183 8.37 8.37 7.97 0 0 0
03/07/2019
8.37
 9,200 8.42 8.42 8.22 0 0 0
02/07/2019
8.42
 2,400 8.47 8.47 8.22 0 0 0
01/07/2019
8.47
 7,000 8.62 8.67 8.27 0 0 0
28/06/2019
8.62
 15,300 8.37 8.62 8.22 0 0 0
27/06/2019
8.37
 30,600 8.67 8.87 8.22 0 0 0
26/06/2019
8.67
 17,600 8.37 8.72 8.37 0 0 0
25/06/2019
8.37
 98,600 8.97 8.97 8.37 0 15,300 -0.3
24/06/2019
8.97
 247,500 9.12 9.12 8.52 0 7,700 -0.1
21/06/2019
9.12
 14,600 9.12 9.22 8.87 0 3,800 -0.1
20/06/2019
9.12
 28,259 9.32 9.32 8.77 2,800 4,400 -0.0
19/06/2019
9.32
 15,900 8.67 9.37 7.82 0 0 0
18/06/2019
8.67
 26,158 8.77 8.97 8.42 0 0 0
17/06/2019
8.77
 31,800 9.46 9.46 8.77 6,000 0 0.1
14/06/2019
9.46
 244,500 9.86 9.96 9.27 0 0 0
13/06/2019
9.86
 47,672 10.06 10.06 9.27 0 6,300 -0.1
12/06/2019
10.06
 40,600 10.01 10.96 9.71 0 0 0
11/06/2019
10.01
 127,855 9.12 10.01 9.37 0 50,755 -1.0
10/06/2019
9.12
 54,771 8.32 9.12 8.32 6,300 0 0.1
07/06/2019
8.32
 900 8.02 8.42 8.12 0 0 0
06/06/2019
8.02
 109,723 8.02 8.52 8.02 0 88,500 -1.4
05/06/2019
8.02
 67,510 7.77 8.27 7.62 0 39,700 -0.6
04/06/2019
7.77
 9,800 8.07 8.07 7.67 0 0 0
03/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2019
8.07
 4,107 8.17 8.67 7.77 0 3,700 -0.1
31/05/2019
8.17
 29,210 7.89 8.55 7.98 2,000 0 0.0
30/05/2019
7.89
 133,000 7.70 8.26 7.51 100 115,100 -1.9
29/05/2019
7.70
 230 7.70 7.70 7.70 0 0 0
28/05/2019
7.70
 10,200 7.65 7.84 7.65 2,500 0 0.0
27/05/2019
7.65
 1,700 7.51 7.65 7.65 0 0 0
24/05/2019
7.51
 3,740 7.51 7.84 7.51 500 0 0
23/05/2019
7.51
 6,000 7.51 7.51 7.42 2,500 0 0
22/05/2019
7.51
 4,800 7.75 7.75 7.51 2,100 0 0
21/05/2019
7.75
 2,600 7.75 7.75 7.51 1,000 0 0.0
20/05/2019
7.75
 36,300 7.51 7.89 7.28 1,000 0 0.0
17/05/2019
7.51
 7,100 7.98 7.98 7.28 0 0 0
16/05/2019
7.98
 0 7.98 7.98 7.98 0 0 0
15/05/2019
7.98
 1,320 7.42 7.98 7.42 0 0 0
14/05/2019
7.42
 500 7.42 7.42 7.37 0 0 0
13/05/2019
7.42
 600 7.42 7.42 7.37 0 0 0
10/05/2019
7.42
 1,707 7.47 7.51 7.04 0 0 0
09/05/2019
7.47
 200 7.56 7.56 7.42 0 0 0
08/05/2019
7.56
 200 7.56 7.56 7.56 0 0 0
07/05/2019
7.56
 4,000 7.70 7.70 7.51 0 0 0
06/05/2019
7.70
 11 7.70 7.70 7.70 0 0 0
03/05/2019
7.70
 100 7.56 7.70 7.70 0 0 0
02/05/2019
7.56
 3,400 7.65 7.65 7.47 0 0 0
26/04/2019
7.65
 1,900 7.65 7.65 7.51 0 0 0
25/04/2019
7.65
 400 7.65 7.98 7.51 0 0 0
24/04/2019
7.65
 600 7.65 7.65 7.51 0 0 0
23/04/2019
7.65
 2,000 7.65 8.36 7.61 1,100 0 0.0
22/04/2019
7.65
 6,300 7.65 7.65 7.61 0 0 0
19/04/2019
7.65
 3,500 7.56 7.65 7.51 0 0 0
18/04/2019
7.56
 4,550 7.56 7.70 7.56 0 0 0
17/04/2019
7.56
 1,400 7.61 7.75 7.56 0 0 0
16/04/2019
7.61
 10,710 7.56 7.61 7.56 0 0 0
12/04/2019
7.56
 1,600 7.75 7.75 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |