CTCP Tập đoàn COTANA (csc)

10.50
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
(2026-07-06) 		-1.70 -14.17% 426,600 0 0
10
12.30
10.50
2 tháng
(2026-06-04) 		-2.06 -16.69% 740,700 0 0
10
12.73
10.50
3 tháng
(2026-05-05) 		-3.06 -22.93% 995,800 0 0
10
13.36
10.50
6 tháng
(2026-02-04) 		-4.25 -29.19% 2,205,200 0 0
10
15.82
10.50
12 tháng
(2025-08-08) 		-11.79 -53.37% 6,792,100 0 0
10
22.36
10.50
24 tháng
(2024-08-13) 		-13.75 -57.17% 21,469,814 0 0
10
25.21
10.50
36 tháng
(2023-08-21) 		-14.01 -57.63% 41,337,541 0 0
10
29.34
10.50
60 tháng
(2021-08-30) 		-24.07 -70.04% 86,850,255 -2,455 -0.2
10
73.94
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
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
12/12/2025
16.36
 3,000 16.36 16.36 16.18 0 0 0
11/12/2025
16.36
 18,000 16.18 16.45 15.36 0 0 0
10/12/2025
16.55
 8,500 15.09 17.27 15.09 0 0 0
09/12/2025
16.36
 11,200 16.36 16.36 16.18 0 0 0
08/12/2025
16.45
 14,900 16.36 16.45 16.27 0 0 0
05/12/2025
16.45
 19,800 16.18 16.45 16.18 0 0 0
04/12/2025
16.36
 6,300 15.82 16.36 15.82 0 0 0
03/12/2025
16.27
 27,700 15.64 16.27 15.64 0 0 0
02/12/2025
16.09
 4,000 15.64 16.09 15.64 0 0 0
01/12/2025
15.91
 12,900 16.09 16.09 15.45 0 0 0
28/11/2025
15.73
 10,300 15.91 16.09 15.73 0 0 0
27/11/2025
15.91
 34,700 15.91 16.27 14.55 0 0 0
26/11/2025
16
 20,900 16.18 17.18 15.64 0 0 0
25/11/2025
15.64
 21,100 16.36 16.36 15.64 0 0 0
24/11/2025
16.09
 138,900 15.45 16.64 14.82 0 0 0
21/11/2025
16.45
 3,300 16.36 16.45 16.36 0 0 0
20/11/2025
16.36
 36,700 16.36 16.55 15.91 0 0 0
19/11/2025
16.36
 19,400 16.55 16.64 16.36 0 0 0
18/11/2025
16.64
 3,100 16.45 16.64 16.45 0 0 0
17/11/2025
16.64
 32,000 17 17 16.27 0 0 0
14/11/2025
16.45
 12,600 16.55 16.73 16.45 0 0 0
13/11/2025
16.73
 34,000 16.82 16.91 16.36 0 0 0
12/11/2025
16.64
 29,000 17.27 17.27 16.36 0 0 0
11/11/2025
17.27
 17,300 16.91 17.27 16.64 0 0 0
10/11/2025
16.91
 7,800 17 17 16.45 0 0 0
07/11/2025
17.18
 10,800 18.82 18.82 16.82 0 0 0
06/11/2025
17.18
 5,000 17.27 17.27 16.55 0 0 0
05/11/2025
17.27
 17,700 17.64 17.64 17.27 0 0 0
04/11/2025
17.64
 14,400 17.27 17.64 17.27 0 0 0
03/11/2025
17.45
 4,900 17.55 17.55 17.27 0 0 0
31/10/2025
17.73
 2,000 17.73 17.73 17.27 0 0 0
30/10/2025
17.82
 17,000 17.82 17.82 17.27 0 0 0
29/10/2025
17.82
 21,200 17.27 17.91 17 0 0 0
28/10/2025
17.27
 11,300 17.18 17.27 16.55 0 0 0
27/10/2025
17.27
 10,000 17 17.27 16.73 0 0 0
24/10/2025
16.73
 15,700 17.27 17.27 16.64 0 0 0
23/10/2025
17.36
 8,200 17.27 17.36 17.18 0 0 0
22/10/2025
17.18
 7,100 17 17.18 16.64 0 0 0
21/10/2025
16.91
 43,800 16.45 17.27 16.45 0 0 0
20/10/2025
16.45
 47,900 18.45 18.45 16.45 0 0 0
17/10/2025
17.73
 38,700 18.64 18.64 17.27 0 0 0
16/10/2025
18.45
 47,300 18.27 18.55 17.91 0 0 0
15/10/2025
18.18
 25,500 18.64 18.64 17.82 0 0 0
14/10/2025
18.18
 13,100 19 19 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |