CTCP Tập đoàn COTANA (csc)

13.40
-0.10
(-0.74%)
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
(2026-05-13) 		-1 -6.90% 317,100 0 0
13.40
14.50
13.40
2 tháng
(2026-04-13) 		-1.70 -11.18% 525,800 0 0
13.40
15.20
13.40
3 tháng
(2026-03-16) 		-1.80 -11.76% 901,500 0 0
13.40
16
13.40
6 tháng
(2025-12-15) 		-4.20 -23.73% 2,528,500 0 0
13.40
18.10
13.40
12 tháng
(2025-06-17) 		-6.77 -33.41% 8,928,300 0 0
13.40
24.90
13.40
24 tháng
(2024-06-24) 		-11.95 -46.96% 25,107,029 0 0
13.40
32.27
13.40
36 tháng
(2023-06-28) 		-11.50 -46% 47,523,809 -3 -0.0
13.40
32.27
13.40
60 tháng
(2021-07-08) 		-18.60 -57.95% 89,824,859 -4,510 -0.3
13.40
81.34
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |