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)
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
25/12/2018
8.45
 23,410 7.89 8.50 7.51 0 0 0
24/12/2018
7.89
 7,130 7.98 7.98 7.70 0 0 0
21/12/2018
7.98
 3,970 7.70 7.98 7.51 0 0 0
20/12/2018
7.70
 5,800 7.18 7.70 7.23 0 0 0
19/12/2018
7.18
 14,850 7.42 7.51 7.04 0 0 0
18/12/2018
7.42
 6,400 7.65 7.65 7.42 0 0 0
17/12/2018
7.65
 10,810 7.93 7.98 7.56 0 0 0
14/12/2018
7.93
 26,400 8.26 8.45 7.93 2,300 0 0.0
13/12/2018
8.26
 7,600 8.50 8.55 8.26 0 0 0
12/12/2018
8.50
 5,810 8.55 8.55 8.40 0 0 0
11/12/2018
8.55
 7,200 8.55 8.69 8.45 0 2,200 -0.0
10/12/2018
8.55
 11,670 8.97 8.97 8.45 0 0 0
07/12/2018
8.97
 33,800 8.97 9.01 8.26 200 0 0.0
06/12/2018
8.97
 53,500 8.97 9.86 8.55 0 18,200 -0.4
05/12/2018
8.97
 96,400 8.17 8.97 8.92 0 80,000 -1.5
04/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/12/2018
8.17
 81,100 7.47 8.17 8.17 0 80,400 -1.4
03/12/2018
7.47
 41,975 6.95 7.63 6.69 0 0 0
30/11/2018
6.95
 11,740 7.70 7.70 6.95 4,500 0 0.0
29/11/2018
7.70
 10,906 8.45 8.45 7.70 4,500 0 0.2
28/11/2018
8.45
 22,040 8.59 8.59 7.86 0 0 0
27/11/2018
8.59
 40,600 8.69 8.71 7.86 0 0 0
26/11/2018
8.69
 15,700 8.10 8.90 8.45 0 0 0
23/11/2018
8.10
 34,020 7.37 8.10 7.75 0 0 0
22/11/2018
7.37
 15,516 6.71 7.37 6.76 0 0 0
21/11/2018
6.71
 5,500 6.71 6.90 6.60 0 0 0
20/11/2018
6.71
 18,700 6.81 6.93 6.36 0 0 0
19/11/2018
6.81
 21,713 6.93 6.93 6.62 0 0 0
16/11/2018
6.93
 16,000 7.04 7.04 6.85 0 0 0
15/11/2018
7.04
 16,300 7.04 7.04 6.81 0 0 0
14/11/2018
7.04
 25,016 7.04 7.04 6.69 0 0 0
13/11/2018
7.04
 38,900 7.04 7.04 6.88 0 0 0
12/11/2018
7.04
 26,500 6.95 7.04 6.57 0 0 0
09/11/2018
6.95
 3,810 7.04 7.04 6.93 0 0 0
08/11/2018
7.04
 15,000 6.93 7.09 6.81 0 0 0
07/11/2018
6.93
 10,300 6.81 6.93 6.57 0 0 0
06/11/2018
6.81
 3,400 6.83 6.88 6.81 0 0 0
05/11/2018
6.83
 9,010 6.64 6.85 6.46 0 0 0
02/11/2018
6.64
 18,650 6.85 6.95 6.48 0 0 0
01/11/2018
6.85
 12,300 7.39 7.39 6.85 1,300 0 0.0
31/10/2018
7.39
 46,950 7.44 7.61 6.74 5,500 0 0.2
30/10/2018
7.44
 55,820 8.26 8.66 7.44 8,100 0 0.3
29/10/2018
8.26
 23,100 7.51 8.26 7.28 1,200 0 0.0
26/10/2018
7.51
 32,700 8.10 8.45 7.51 4,700 0 0.2
25/10/2018
8.10
 39,805 7.91 8.15 7.23 3,005 0 0.1
24/10/2018
7.91
 17,010 8.26 8.66 7.75 110 0 0.0
23/10/2018
8.26
 68,400 9.16 9.16 8.24 0 0 0
22/10/2018
9.16
 46,310 9.44 10.12 9.04 0 5,000 -0.2
19/10/2018
9.44
 44,610 8.73 9.60 8.45 0 0 0
18/10/2018
8.73
 91,116 9.58 10.52 8.73 0 5,000 -0.2
17/10/2018
9.58
 79,695 8.71 9.58 9.39 0 25,000 -1.0
16/10/2018
8.71
 98,000 7.93 8.71 8.22 0 25,000 -0.9
15/10/2018
7.93
 84,606 7.23 7.93 7.28 0 30,000 -1.0
12/10/2018
7.23
 73,314 6.57 7.23 6.57 0 30,000 -0.9
11/10/2018
6.57
 15,261 7.00 7.00 6.34 0 0 0
10/10/2018
7.00
 26,710 6.78 7.16 6.57 0 0 0
09/10/2018
6.78
 41,534 6.24 6.81 6.31 0 0 0
08/10/2018
6.24
 13,210 6.24 6.24 6.13 0 0 0
05/10/2018
6.24
 10,200 6.36 6.46 6.24 0 0 0
04/10/2018
6.36
 23,700 6.31 6.36 6.13 0 0 0
03/10/2018
6.31
 100,050 6.39 6.39 6.17 0 52,200 -1.4
02/10/2018
6.39
 66,821 6.24 6.39 6.24 0 0 0
01/10/2018
6.24
 27,890 6.10 6.29 6.10 0 0 0
28/09/2018
6.10
 116,454 5.75 6.15 5.75 0 42,074 -1.1
27/09/2018
5.75
 242,000 5.63 5.94 5.63 0 80,000 -2.0
26/09/2018
5.63
 25,700 5.63 5.63 5.52 0 0 0
25/09/2018
5.63
 105,891 5.54 5.63 5.45 0 17,891 -0.4

Chính sách bảo mật | Điều khoản sử dụng |