CTCP Tập đoàn COTANA (csc)

16.50
0.20
(1.23%)
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
(2025-12-29) 		-1.30 -7.34% 694,100 0 0
16.30
17.70
16.30
2 tháng
(2025-12-01) 		-1.10 -6.29% 933,000 0 0
16.30
18.20
16.30
3 tháng
(2025-10-30) 		-3.20 -16.33% 1,425,900 0 0
16.30
19.60
16.30
6 tháng
(2025-08-01) 		-8.50 -34.14% 5,395,500 0 0
16.30
24.90
16.30
12 tháng
(2025-02-03) 		-6.42 -28.13% 12,213,293 0 0
15.55
24.90
16.30
24 tháng
(2024-02-15) 		-5.27 -24.31% 31,891,184 0 0
15.55
32.27
16.30
36 tháng
(2023-02-13) 		-3.60 -17.98% 52,975,936 -3 -0.0
15.55
32.27
16.30
60 tháng
(2021-02-23) 		0.76 4.87% 99,611,279 -323,855 -11.9
15.33
81.34
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
5.88
 17,600 5.86 5.88 5.83 0 0 0
13/03/2018
5.86
 18,400 5.86 5.86 5.83 0 0 0
12/03/2018
5.86
 22,400 5.86 5.88 5.81 0 1,100 -0.0
09/03/2018
5.86
 20,472 5.83 5.86 5.83 0 0 0
08/03/2018
5.83
 19,935 5.86 5.86 5.83 0 2,100 -0.1
07/03/2018
5.86
 17,500 5.86 5.86 5.81 0 0 0
06/03/2018
5.86
 16,300 5.86 5.86 5.83 0 1,200 -0.0
05/03/2018
5.86
 28,828 5.83 5.88 5.81 0 0 0
02/03/2018
5.83
 18,830 5.79 5.83 5.79 0 0 0
01/03/2018
5.79
 21,153 5.74 5.79 5.74 0 53 -0.0
28/02/2018
5.74
 16,601 5.68 5.74 5.65 0 4,400 -0.1
27/02/2018
5.68
 17,400 5.65 5.68 5.65 0 0 0
26/02/2018
5.65
 20,547 5.79 5.79 5.59 0 0 0
23/02/2018
5.79
 18,600 5.81 5.81 5.77 0 100 -0.0
22/02/2018
5.81
 16,500 5.83 5.83 5.79 0 0 0
21/02/2018
5.83
 17,600 5.86 5.86 5.81 0 100 -0.0
13/02/2018
5.86
 14,500 5.86 5.86 5.81 0 200 -0.0
12/02/2018
5.86
 16,901 5.86 5.86 5.81 0 2,900 -0.1
09/02/2018
5.86
 17,800 5.92 5.92 5.86 0 1,700 -0.0
08/02/2018
5.92
 17,800 5.92 5.95 5.92 0 0 0
07/02/2018
5.92
 58,300 5.99 6.04 5.88 0 32,300 -0.9
06/02/2018
5.99
 12,907 6.10 6.10 5.99 0 6,200 -0.2
05/02/2018
6.10
 23,300 6.17 6.17 6.08 0 5,400 -0.1
02/02/2018
6.17
 21,300 6.15 6.17 6.15 0 8,100 -0.2
01/02/2018
6.15
 23,039 6.15 6.15 6.13 0 11,800 -0.3
31/01/2018
6.15
 22,806 6.15 6.15 6.13 0 0 0
30/01/2018
6.15
 37,800 6.19 6.24 6.13 0 16,900 -0.5
29/01/2018
6.19
 21,600 6.24 6.24 6.19 0 0 0
26/01/2018
6.24
 27,900 6.33 6.33 6.22 0 0 0
25/01/2018
6.33
 28,345 6.35 6.35 6.31 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |