CTCP Tập đoàn COTANA (csc)

15.60
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
(2026-02-23) 		-1.80 -10.34% 493,700 0 0
14
17.40
15.60
2 tháng
(2026-01-19) 		-1.70 -9.83% 1,066,700 0 0
14
17.40
15.60
3 tháng
(2025-12-18) 		-2.30 -12.85% 1,628,600 0 0
14
18
15.60
6 tháng
(2025-09-19) 		-5.70 -26.76% 2,994,400 0 0
14
21.50
15.60
12 tháng
(2025-03-24) 		-7.22 -31.63% 11,222,400 0 0
14
24.90
15.60
24 tháng
(2024-03-28) 		-7.81 -33.36% 29,994,641 0 0
14
32.27
15.60
36 tháng
(2023-04-03) 		-6.57 -29.63% 51,795,620 -3 -0.0
14
32.27
15.60
60 tháng
(2021-04-13) 		-4.38 -21.92% 94,608,785 -62,655 -2.7
14
81.34
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
7.75
 0 7.75 7.75 7.75 0 0 0
10/04/2019
7.75
 2,000 7.75 7.75 7.51 0 2,000 -0.0
09/04/2019
7.75
 502 7.75 7.75 7.75 0 0 0
08/04/2019
7.75
 6,521 8.36 8.36 7.65 0 0 0
05/04/2019
8.36
 200 7.70 8.36 8.36 0 0 0
04/04/2019
7.70
 13,002 7.70 7.70 7.47 0 9,700 -0.2
03/04/2019
7.70
 9,700 7.70 7.70 7.51 0 2,200 -0.0
02/04/2019
7.70
 1,500 7.93 7.93 7.70 0 0 0
01/04/2019
7.93
 800 7.84 7.93 7.61 0 0 0
29/03/2019
7.84
 1,500 7.89 7.93 7.75 0 0 0
28/03/2019
7.89
 3,010 7.89 7.89 7.84 0 0 0
27/03/2019
7.89
 4,400 8.03 8.31 7.79 0 0 0
26/03/2019
8.03
 3,200 7.70 8.03 7.65 0 0 0
25/03/2019
7.70
 12,510 8.26 8.26 7.56 0 0 0
22/03/2019
8.26
 15,200 8.55 8.55 7.93 6,800 0 0.1
21/03/2019
8.55
 38,612 8.31 8.92 8.31 500 16,900 -0.3
20/03/2019
8.31
 63,519 7.56 8.31 7.56 0 0 0
19/03/2019
7.56
 25,400 7.42 7.61 7.42 0 0 0
18/03/2019
7.42
 4,712 7.37 7.51 7.42 0 0 0
15/03/2019
7.37
 1,600 7.37 7.37 7.37 0 0 0
14/03/2019
7.37
 100 7.37 7.37 7.37 0 0 0
13/03/2019
7.37
 5,300 7.37 7.37 7.28 0 4,500 -0.1
12/03/2019
7.37
 8,000 7.51 7.51 7.32 0 4,200 -0.1
11/03/2019
7.51
 300 7.42 7.51 7.37 0 0 0
08/03/2019
7.42
 0 7.42 7.42 7.42 0 0 0
07/03/2019
7.42
 3,000 7.42 7.47 7.42 0 0 0
06/03/2019
7.42
 10,621 7.47 7.47 7.32 0 0 0
05/03/2019
7.47
 8,900 7.51 7.51 7.37 0 0 0
04/03/2019
7.51
 5,300 7.51 7.56 7.28 0 0 0
01/03/2019
7.51
 6,500 7.65 7.65 7.51 0 0 0
28/02/2019
7.65
 100 7.47 7.65 7.65 0 0 0
27/02/2019
7.47
 2,125 7.18 7.47 7.37 0 0 0
26/02/2019
7.18
 4,200 7.42 7.42 7.18 0 0 0
25/02/2019
7.42
 4,626 7.42 7.56 7.37 0 0 0
22/02/2019
7.42
 6,400 7.51 7.51 7.37 0 0 0
21/02/2019
7.51
 11,025 7.51 7.51 7.37 0 0 0
20/02/2019
7.51
 1,300 7.70 7.70 7.47 0 0 0
19/02/2019
7.70
 24,626 7.93 7.93 7.42 0 0 0
18/02/2019
7.93
 810 7.93 7.98 7.93 0 0 0
15/02/2019
7.93
 22,000 7.61 7.93 7.65 0 0 0
14/02/2019
7.61
 4,201 7.70 7.70 7.51 0 0 0
13/02/2019
7.70
 12,500 7.61 7.70 7.61 0 0 0
12/02/2019
7.61
 2,800 7.37 7.61 7.42 0 0 0
11/02/2019
7.37
 8,710 7.56 7.56 7.37 0 0 0
01/02/2019
7.56
 400 7.56 7.56 7.56 0 0 0
31/01/2019
7.56
 3,915 7.56 7.84 7.56 0 0 0
30/01/2019
7.56
 400 7.56 7.70 7.56 0 0 0
29/01/2019
7.56
 0 7.56 7.56 7.56 0 0 0
28/01/2019
7.56
 700 7.61 7.70 7.56 0 0 0
25/01/2019
7.61
 2,310 7.61 7.79 7.61 0 0 0
24/01/2019
7.61
 2,510 7.56 7.84 7.61 0 0 0
23/01/2019
7.56
 1,500 7.61 7.65 7.56 0 0 0
22/01/2019
7.61
 1,500 7.61 7.79 7.56 0 0 0
21/01/2019
7.61
 1,300 7.70 8.40 7.61 0 0 0
18/01/2019
7.70
 400 7.56 7.70 7.56 0 0 0
17/01/2019
7.56
 1,146 7.70 7.75 7.56 0 0 0
16/01/2019
7.70
 1,700 7.37 7.70 7.51 0 0 0
15/01/2019
7.37
 16,724 7.65 7.70 7.32 0 0 0
14/01/2019
7.65
 3,330 7.89 7.89 7.65 0 0 0
11/01/2019
7.89
 400 7.79 7.93 7.89 0 0 0
10/01/2019
7.79
 1,200 7.89 7.89 7.75 0 0 0
09/01/2019
7.89
 4,800 7.98 8.03 7.51 0 0 0
08/01/2019
7.98
 3,700 7.89 7.98 7.89 0 0 0
07/01/2019
7.89
 726 7.65 7.98 7.84 0 0 0
04/01/2019
7.65
 1,400 8.03 8.40 7.65 0 0 0
03/01/2019
8.03
 5,430 7.65 8.36 7.65 0 0 0
02/01/2019
7.65
 3,800 8.36 8.36 7.65 0 0 0
28/12/2018
8.36
 720 8.50 8.59 7.75 0 0 0
27/12/2018
8.50
 6,300 8.59 8.73 8.45 0 0 0
26/12/2018
8.59
 10,867 8.45 8.73 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |