CTCP Tập đoàn COTANA (csc)

8.50
-0.30
(-3.41%)
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
(2026-08-19) 		-1.40 -13.73% 560,400 0 0
8.50
16.60
8.50
2 tháng
(2026-07-20) 		-2.30 -20.72% 974,400 0 0
8.50
16.60
8.50
3 tháng
(2026-06-22) 		-3.38 -27.76% 1,303,000 0 0
8.50
16.60
8.50
6 tháng
(2026-03-23) 		-4.93 -35.89% 2,231,300 0 0
7.82
16.60
8.50
12 tháng
(2025-09-23) 		-10.29 -53.90% 5,388,600 0 0
7.82
19.55
8.50
24 tháng
(2024-09-30) 		-14.42 -62.11% 19,929,252 0 0
7.11
29.67
8.50
36 tháng
(2023-10-04) 		-11.59 -56.83% 39,327,988 0 0
5.92
29.67
8.50
60 tháng
(2021-10-14) 		-34.95 -79.89% 85,258,333 -43 -0.0
4.85
73.94
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
15.82
 7,800 15.64 15.91 15.45 0 0 0
30/04/2026
7.82
 17,300 8.09 8.09 7.73 0 0 0
29/04/2026
13.18
 5,200 13.18 13.18 13.18 0 0 0
28/04/2026
13.27
 10,600 13.36 13.36 12.36 0 0 0
27/04/2026
7.82
 17,300 8.09 8.09 7.73 0 0 0
24/04/2026
13.36
 11,400 13.36 13.36 13.09 0 0 0
23/04/2026
13.36
 26,300 13.18 13.55 12.73 0 0 0
22/04/2026
13.45
 2,500 13.55 13.64 13.27 0 0 0
21/04/2026
13.36
 11,900 13.45 13.45 13.18 0 0 0
20/04/2026
13.55
 20,200 13.45 13.64 13.09 0 0 0
17/04/2026
13.64
 9,000 13.64 13.64 13.18 0 0 0
16/04/2026
13.36
 11,600 13.55 13.73 13.27 0 0 0
15/04/2026
13.82
 6,200 13.82 14.36 13.64 0 0 0
14/04/2026
13.64
 4,500 13.82 13.91 13.45 0 0 0
13/04/2026
13.82
 9,200 13.91 13.91 13.55 0 0 0
10/04/2026
13.91
 25,100 14.27 14.27 13.45 0 0 0
09/04/2026
13.91
 24,100 13.91 13.91 13.09 0 0 0
08/04/2026
13.91
 13,400 13.64 13.91 13.64 0 0 0
07/04/2026
13.45
 3,000 13.55 13.55 13.36 0 0 0
06/04/2026
13.45
 18,400 13.64 13.64 13.36 0 0 0
03/04/2026
13.55
 6,400 13.64 13.64 13.45 0 0 0
02/04/2026
13.64
 8,400 13.82 13.82 13.64 0 0 0
01/04/2026
14
 20,200 14 14 13.55 0 0 0
31/03/2026
13.55
 8,600 14.27 14.27 13.27 0 0 0
30/03/2026
14.36
 23,600 14.55 14.55 13.09 0 0 0
27/03/2026
14.55
 22,000 13.91 14.55 13.73 0 0 0
26/03/2026
14
 57,900 13.45 14.09 12.73 0 0 0
25/03/2026
14.09
 9,200 14.27 14.45 13.09 0 0 0
24/03/2026
14.27
 13,800 13.73 14.36 13.73 0 0 0
23/03/2026
13.73
 26,000 13.09 13.73 13.09 0 0 0
20/03/2026
13.73
 17,400 14.09 14.36 13.73 0 0 0
19/03/2026
14.09
 14,500 13.18 14.27 13.18 0 0 0
18/03/2026
14.18
 22,400 14.18 14.55 12.91 0 0 0
17/03/2026
14.18
 30,100 13.82 14.45 13.82 0 0 0
16/03/2026
13.91
 11,200 14 14.18 13.64 0 0 0
13/03/2026
14
 12,200 14.09 14.09 13.45 0 0 0
12/03/2026
14.36
 13,200 13.09 14.36 13.09 0 0 0
11/03/2026
13.55
 27,300 13.09 13.64 12.91 0 0 0
10/03/2026
13.09
 37,700 13.18 13.27 12.73 0 0 0
09/03/2026
12.73
 161,900 14.09 14.09 12.73 0 0 0
06/03/2026
14.09
 6,000 14.55 14.55 14 0 0 0
05/03/2026
14.73
 21,300 14.55 14.82 14.45 0 0 0
04/03/2026
14.82
 35,400 14.91 14.91 13.73 0 0 0
03/03/2026
14.55
 33,300 14.91 14.91 14.45 0 0 0
02/03/2026
15
 44,800 15.55 15.73 14 0 0 0
27/02/2026
15.55
 5,000 15.73 15.91 15.36 0 0 0
26/02/2026
15.73
 2,000 15.82 15.82 15.45 0 0 0
25/02/2026
15.64
 20,500 15.82 15.82 15.27 0 0 0
24/02/2026
15.55
 7,600 15.91 15.91 15.18 0 0 0
23/02/2026
15.82
 24,200 15.64 16.09 15.27 0 0 0
20/02/2026
7.82
 17,300 8.09 8.09 7.73 0 0 0
19/02/2026
7.82
 17,300 8.09 8.09 7.73 0 0 0
18/02/2026
7.82
 17,300 8.09 8.09 7.73 0 0 0
17/02/2026
7.82
 17,300 8.09 8.09 7.73 0 0 0
16/02/2026
7.82
 17,300 8.09 8.09 7.73 0 0 0
13/02/2026
15
 16,700 14.36 15 14.18 0 0 0
12/02/2026
14.55
 23,200 14.36 14.55 14.09 0 0 0
11/02/2026
14.36
 38,300 14.18 14.55 13.64 0 0 0
10/02/2026
14.18
 34,200 14.09 14.18 13.82 0 0 0
09/02/2026
14.36
 26,900 14.27 14.55 14.27 0 0 0
06/02/2026
14.36
 18,400 14.45 14.45 14.09 0 0 0
05/02/2026
14.45
 17,900 14.55 14.73 14.36 0 0 0
04/02/2026
14.55
 54,600 14.73 15 14.18 0 0 0
03/02/2026
14.73
 39,500 14.91 14.91 14.55 0 0 0
02/02/2026
14.91
 27,600 14.91 15 14.55 0 0 0
30/01/2026
14.82
 51,000 15 15.36 14.73 0 0 0
29/01/2026
14.91
 17,700 14.82 15.09 14.09 0 0 0
28/01/2026
14.82
 1,900 15 15 14.82 0 0 0
27/01/2026
14.91
 46,300 14.82 14.91 13.91 0 0 0
26/01/2026
14.82
 27,300 15.27 15.36 14.73 0 0 0
23/01/2026
15.27
 17,500 15.45 15.45 15.27 0 0 0
22/01/2026
15.82
 49,000 15.45 15.82 15.27 0 0 0
21/01/2026
15.45
 11,100 15.45 15.45 15.27 0 0 0
20/01/2026
15.45
 25,800 15.45 15.64 15.36 0 0 0
19/01/2026
15.73
 28,100 15.64 15.73 15.36 0 0 0
16/01/2026
15.73
 35,200 15.55 15.73 15.36 0 0 0
15/01/2026
15.55
 44,300 15.82 15.82 15.27 0 0 0
14/01/2026
15.45
 26,900 15.27 15.45 15.09 0 0 0
13/01/2026
15.36
 23,000 15.36 15.73 15.27 0 0 0
12/01/2026
15.45
 74,900 15.82 16.09 15.09 0 0 0
09/01/2026
15.09
 48,300 14.91 15.64 14.55 0 0 0
08/01/2026
15.82
 110,500 15.64 15.82 14.36 0 0 0
07/01/2026
15.91
 39,200 15.82 15.91 15.64 0 0 0
06/01/2026
15.82
 19,600 15.82 15.91 15.36 0 0 0
05/01/2026
15.82
 7,800 15.64 15.91 15.45 0 0 0
02/01/2026
14.82
 51,000 15 15.36 14.73 0 0 0
01/01/2026
16
 19,600 16 16 15.91 0 0 0
31/12/2025
16
 19,600 16 16 15.91 0 0 0
30/12/2025
16.09
 6,200 16 16.09 15.82 0 0 0
29/12/2025
16.09
 33,500 16.18 16.18 15.82 0 0 0
26/12/2025
16.18
 13,400 16.27 16.27 15.64 0 0 0
25/12/2025
16.36
 6,500 16.27 17.36 16.27 0 0 0
24/12/2025
16.27
 12,600 15.91 16.27 15.45 0 0 0
23/12/2025
16.18
 7,700 16.36 16.36 15.91 0 0 0
22/12/2025
16.36
 14,700 16.18 16.55 16.18 0 0 0
19/12/2025
16.18
 10,300 16.27 16.27 15.64 0 0 0
18/12/2025
16.27
 7,700 16.18 16.27 15.45 0 0 0
17/12/2025
16.36
 10,000 16 16.36 15.91 0 0 0
16/12/2025
16.45
 17,900 16 16.64 15.91 0 0 0
15/12/2025
16.09
 11,800 16.27 16.36 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |