CTCP Tập đoàn COTANA (csc)

18.10
0.10
(0.56%)
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
(2025-11-05) 		-1 -5.26% 505,500 0 0
17.20
19
18.10
2 tháng
(2025-10-06) 		-2.70 -13.04% 1,002,700 0 0
17.20
20.80
18.10
3 tháng
(2025-09-08) 		-3.60 -16.67% 1,548,100 0 0
17.20
21.60
18.10
6 tháng
(2025-06-09) 		-2.64 -12.78% 6,531,600 0 0
17.20
24.90
18.10
12 tháng
(2024-12-10) 		-7.64 -29.79% 13,330,863 0 0
15.55
26.55
18.10
24 tháng
(2023-12-18) 		-3.36 -15.74% 32,277,850 0 0
15.55
32.27
18.10
36 tháng
(2022-12-21) 		-4.98 -21.66% 54,674,516 -3 -0.0
15.55
32.27
18.10
60 tháng
(2020-12-31) 		3.93 27.93% 100,313,661 -585,710 -18.9
12.24
81.34
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
6.35
 32,511 6.31 6.35 6.31 0 9,300 -0.3
23/01/2018
6.31
 29,100 6.26 6.31 6.22 0 12,800 -0.4
22/01/2018
6.26
 26,800 6.19 6.28 6.19 0 8,000 -0.2
19/01/2018
6.19
 17,000 6.19 6.22 6.19 0 0 0
18/01/2018
6.19
 23,500 6.40 6.40 6.17 0 0 0
17/01/2018
6.40
 37,100 6.76 6.76 6.40 0 0 0
16/01/2018
6.76
 21,600 6.76 6.76 6.71 0 5,100 -0.2
15/01/2018
6.76
 17,400 6.78 6.78 6.76 0 2,500 -0.1
12/01/2018
6.78
 16,300 6.85 6.85 6.78 0 0 0
11/01/2018
6.85
 18,100 6.92 6.92 6.85 0 0 0
10/01/2018
6.92
 18,200 6.92 6.94 6.92 0 0 0
09/01/2018
6.92
 17,500 6.94 6.96 6.92 0 0 0
08/01/2018
6.94
 35,800 7.16 7.16 6.92 0 11,000 -0.3
05/01/2018
7.16
 34,300 7.16 7.21 7.14 0 0 0
04/01/2018
7.16
 32,609 7.10 7.16 7.10 0 0 0
03/01/2018
7.10
 23,200 7.07 7.12 7.07 0 0 0
02/01/2018
7.07
 22,300 7.05 7.10 7.05 0 0 0
29/12/2017
7.05
 20,100 7.05 7.07 7.03 0 0 0
28/12/2017
7.05
 24,100 6.98 7.07 7.03 0 0 0
27/12/2017
6.98
 24,040 7.16 7.21 6.98 0 15,440 -0.5
26/12/2017
7.16
 20,400 7.05 7.21 7.05 0 0 0
25/12/2017
7.05
 17,720 7.03 7.05 7.03 0 0 0
22/12/2017
7.03
 17,300 7.03 7.05 7.03 0 0 0
21/12/2017
7.03
 15,500 7.01 7.03 7.01 0 0 0
20/12/2017
7.01
 16,536 7.01 7.01 7.01 0 0 0
19/12/2017
7.01
 15,700 7.01 7.03 7.01 0 0 0
18/12/2017
7.01
 17,600 7.01 7.01 6.98 0 0 0
15/12/2017
7.01
 14,600 7.03 7.05 7.01 0 0 0
14/12/2017
7.03
 16,800 7.03 7.05 6.98 0 0 0
13/12/2017
7.03
 15,800 7.05 7.05 7.03 0 0 0
12/12/2017
7.05
 26,100 7.12 7.14 6.98 0 0 0
11/12/2017
7.12
 20,500 7.12 7.12 7.10 0 0 0
08/12/2017
7.12
 22,106 7.12 7.12 7.10 0 0 0
07/12/2017
7.12
 22,900 7.25 7.25 7.12 0 0 0
06/12/2017
7.25
 24,000 7.25 7.28 7.23 0 0 0
05/12/2017
7.25
 22,100 7.30 7.30 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |