Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2018	5.54	4,150	5.45	5.54	5.35	0	0	0
21/09/2018	5.45	21,420	5.45	5.61	5.40	0	0	0
20/09/2018	5.45	93,810	5.40	5.59	5.33	0	27,000	-0.6
19/09/2018	5.40	109,600	5.47	5.56	5.40	0	0	0
18/09/2018	5.47	82,600	5.40	5.52	5.31	0	0	0
17/09/2018	5.40	45,400	5.47	5.54	5.38	0	0	0
14/09/2018	5.47	75,510	5.24	5.61	5.26	0	0	0
13/09/2018	5.24	13,000	5.31	5.38	5.21	0	0	0
12/09/2018	5.31	51,137	5.38	5.42	5.28	300	0	0.0
11/09/2018	5.38	93,180	5.56	5.56	5.33	0	0	0
10/09/2018	5.56	47,600	5.85	5.85	5.52	0	0	0
07/09/2018	5.85	32,500	5.87	5.87	5.70	0	0	0
06/09/2018	5.87	287,337	5.61	6.10	5.61	0	115,000	-2.9
05/09/2018	5.61	35,905	5.66	5.75	5.52	0	0	0
04/09/2018	5.66	36,570	5.80	5.85	5.59	0	0	0
31/08/2018	5.80	57,065	5.87	6.03	5.73	0	0	0
30/08/2018	5.87	56,930	5.52	5.92	5.35	0	10,900	-0.3
29/08/2018	5.52	45,932	5.52	5.56	5.19	0	0	0
28/08/2018	5.52	36,070	5.78	5.78	5.42	0	0	0
27/08/2018	5.78	19,500	5.82	5.82	5.52	0	0	0
24/08/2018	5.82	81,285	5.63	5.89	5.73	0	20,000	-0.5
23/08/2018	5.63	141,445	5.40	5.94	5.40	100	97,900	-2.4
22/08/2018	5.40	89,875	5.05	5.54	5.05	0	35,900	-0.8
21/08/2018	5.05	11,577	5.02	5.09	5.00	0	0	0
20/08/2018	5.02	33,670	5.00	5.02	4.74	0	0	0
17/08/2018	5.00	5,900	4.95	5.00	4.81	0	0	0
16/08/2018	4.95	4,700	4.84	4.95	4.81	0	0	0
15/08/2018	4.84	40,499	5.14	5.14	4.72	0	0	0
14/08/2018	5.14	13,000	5.21	5.21	5.00	0	0	0
13/08/2018	5.21	9,000	5.09	5.21	5.09	0	0	0
10/08/2018	5.09	7,690	5.09	5.09	5.05	0	0	0
09/08/2018	5.09	5,100	5.09	5.26	5.07	0	0	0
08/08/2018	5.09	62,000	5.47	5.47	5.05	0	56,100	-1.2
07/08/2018	5.47	23,200	5.47	5.54	5.40	0	0	0
06/08/2018	5.47	17,900	5.47	5.47	5.40	0	0	0
03/08/2018	5.47	20,100	5.63	5.63	5.47	0	19,100	-0.4
02/08/2018	5.63	40,200	5.80	5.85	5.56	0	0	0
01/08/2018	5.80	105,077	5.63	5.99	5.63	0	59,000	-1.4
31/07/2018	5.63	28,900	5.61	5.75	5.47	0	10,300	-0.2
30/07/2018	5.61	96,200	5.56	5.99	5.47	0	36,100	-0.9
27/07/2018	5.56	100	5.24	5.56	5.56	0	0	0
26/07/2018	5.24	4,230	5.38	5.38	5.24	0	0	0
25/07/2018	5.38	9,200	5.56	5.56	5.38	0	0	0
24/07/2018	5.56	100	5.16	5.56	5.56	0	0	0
23/07/2018	5.16	430	5.31	5.31	5.16	0	0	0
20/07/2018	5.31	170	5.61	5.61	5.31	0	0	0
19/07/2018	5.61	200	5.63	5.63	5.31	0	0	0
18/07/2018	5.63	200	5.59	5.66	5.63	0	0	0
17/07/2018	5.59	0	5.59	5.59	5.59	0	0	0
16/07/2018	5.59	3,000	5.80	5.80	5.59	0	0	0
13/07/2018	5.80	0	5.80	5.80	5.80	0	0	0
12/07/2018	5.80	0	5.80	5.80	5.80	0	0	0
11/07/2018	5.80	300	5.70	5.80	5.80	0	0	0
10/07/2018	5.70	13,500	5.80	5.80	5.63	0	0	0
09/07/2018	5.80	1,500	5.59	5.80	5.59	0	0	0
06/07/2018	5.59	10,900	5.54	5.59	5.54	0	0	0
05/07/2018	5.54	0	5.54	5.54	5.54	0	0	0
04/07/2018	5.54	4,100	5.52	5.54	5.49	0	0	0
03/07/2018	5.52	1,400	5.40	5.52	5.40	0	0	0
02/07/2018	5.40	6,000	5.21	5.40	5.33	0	0	0
29/06/2018	5.21	19,700	5.63	5.63	5.21	0	17,700	-0.4
28/06/2018	5.63	5,700	5.54	5.63	5.54	0	0	0
27/06/2018	5.54	3,500	5.52	5.54	5.52	0	0	0
26/06/2018	5.52	700	5.52	5.52	5.52	0	0	0
25/06/2018	5.52	3,000	5.49	5.52	5.52	0	0	0
22/06/2018	5.49	15,100	5.49	5.52	5.49	0	9,700	-0.2
21/06/2018	5.49	17,000	5.47	5.52	5.49	0	0	0
20/06/2018	5.47	6,700	5.49	5.52	5.47	0	0	0
19/06/2018	5.49	6,000	5.49	5.49	5.19	0	0	0
18/06/2018	5.49	8,600	5.49	5.49	5.47	0	0	0
15/06/2018	5.49	0	5.49	5.49	5.49	0	0	0
14/06/2018	5.49	11,300	5.49	5.49	5.47	0	0	0
13/06/2018	5.49	23,000	5.42	5.49	5.45	0	0	0
12/06/2018	5.42	14,200	5.63	5.63	5.31	0	0	0
11/06/2018	5.63	200	5.82	5.82	5.63	0	0	0
08/06/2018	5.82	200	5.56	5.82	5.38	0	0	0
07/06/2018	5.56	40,700	5.38	5.66	5.45	0	0	0
06/06/2018	5.38	67,700	5.63	5.63	5.38	0	57,500	-1.3
05/06/2018	5.63	26,800	5.54	5.68	5.49	0	0	0
04/06/2018	5.54	26,800	5.45	5.54	5.45	0	0	0
01/06/2018	5.45	25,800	5.21	5.49	5.16	0	0	0
31/05/2018	5.21	41,900	5.45	5.45	5.19	0	40,900	-0.9
30/05/2018	5.45	30,400	5.45	5.45	5.45	0	0	0
29/05/2018	5.45	24,500	5.45	5.49	5.45	0	0	0
28/05/2018	5.45	20,500	5.45	5.52	5.40	0	0	0
25/05/2018	5.45	21,500	5.45	5.45	5.45	0	0	0
24/05/2018	5.45	25,200	5.38	5.49	5.40	0	0	0
23/05/2018	5.38	50,300	5.63	5.66	5.35	0	33,000	-0.8
22/05/2018	5.63	24,900	5.59	5.63	5.59	0	0	0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2018	5.59	24,100	5.56	5.59	5.56	0	0	0
18/05/2018	5.56	27,700	5.50	5.61	5.54	0	0	0
17/05/2018	5.50	23,000	5.29	5.54	5.34	0	0	0
16/05/2018	5.29	51,000	5.77	5.81	5.29	0	30,000	-0.7
15/05/2018	5.77	27,700	5.63	5.77	5.68	0	0	0
14/05/2018	5.63	26,000	5.61	5.63	5.59	0	0	0
11/05/2018	5.61	23,300	5.59	5.61	5.59	0	0	0
10/05/2018	5.59	26,700	5.54	5.63	5.56	0	0	0
09/05/2018	5.54	23,200	5.41	5.56	5.41	0	0	0
08/05/2018	5.41	46,500	5.68	5.74	5.14	0	39,000	-0.9
07/05/2018	5.68	20,000	5.88	5.88	5.65	0	0	0

Page:
<<
18
19
20
>>

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

CTCP Tập đoàn COTANA (csc)

THỐNG KÊ GIAO DỊCH