Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/05/2018	5.88	24,200	5.92	5.99	5.88	0	0	0
03/05/2018	5.92	20,220	5.63	6.06	5.68	0	0	0
02/05/2018	5.63	45,510	5.14	5.63	5.14	0	0	0
27/04/2018	5.14	87,400	5.05	5.14	5.02	0	0	0
26/04/2018	5.05	21,800	5.07	5.09	5.00	0	0	0
24/04/2018	5.07	19,500	5.02	5.09	5.02	0	0	0
23/04/2018	5.02	23,500	5.16	5.16	5.02	0	0	0
20/04/2018	5.16	40,100	5.16	5.16	5.14	0	0	0
19/04/2018	5.16	22,800	5.18	5.41	5.11	0	0	0
18/04/2018	5.18	23,477	5.18	5.18	5.16	0	0	0
17/04/2018	5.18	23,000	5.18	5.20	5.16	0	0	0
16/04/2018	5.18	24,400	5.18	5.23	5.16	0	0	0
13/04/2018	5.18	117,577	5.27	5.27	5.16	0	0	0
12/04/2018	5.27	27,800	5.27	5.27	5.18	0	0	0
11/04/2018	5.27	21,800	5.27	5.32	5.18	0	0	0
10/04/2018	5.27	19,800	5.34	5.34	5.18	0	0	0
09/04/2018	5.34	23,700	5.36	5.38	5.29	0	0	0
06/04/2018	5.36	20,810	5.34	5.36	5.29	0	0	0
05/04/2018	5.34	24,500	5.34	5.36	5.23	0	0	0
04/04/2018	5.34	28,900	5.29	5.36	5.29	0	0	0
03/04/2018	5.29	27,610	5.38	5.38	5.29	0	0	0
02/04/2018	5.38	40,500	5.41	5.47	5.34	0	10,100	-0.2
30/03/2018	5.41	63,100	4.93	5.41	4.93	0	11,900	-0.3
29/03/2018	4.93	210,500	5.43	5.50	4.89	0	0	0
28/03/2018	5.43	17,800	5.47	5.47	5.41	0	0	0
27/03/2018	5.47	18,000	5.43	5.50	5.41	0	10,000	-0.2
26/03/2018	5.43	15,400	5.50	5.52	5.41	0	12,000	-0.3
23/03/2018	5.50	16,700	5.52	5.54	5.50	0	0	0
22/03/2018	5.52	15,900	5.45	5.54	5.52	0	0	0
21/03/2018	5.45	18,600	5.61	5.61	5.45	0	0	0
20/03/2018	5.61	16,200	5.61	5.63	5.59	0	1,000	-0.0
19/03/2018	5.61	18,000	5.63	5.63	5.59	0	0	0
16/03/2018	5.63	13,810	5.79	5.79	5.63	0	4,400	-0.1
15/03/2018	5.79	23,700	5.88	5.88	5.74	0	7,100	-0.2

Page:
<<
19
20
21
>>

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

CTCP Tập đoàn COTANA (csc)

THỐNG KÊ GIAO DỊCH