CTCP Tập đoàn COTANA (csc)

15.60
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2017
7.30
 23,800 7.30 7.30 7.25 0 0 0
01/12/2017
7.30
 23,600 7.30 7.32 7.28 0 0 0
30/11/2017
7.30
 24,300 7.28 7.32 7.28 0 0 0
29/11/2017
7.28
 15,200 7.25 7.30 7.25 0 0 0
28/11/2017
7.25
 16,700 7.16 7.28 7.19 0 0 0
27/11/2017
7.16
 20,236 7.16 7.19 7.16 0 0 0
24/11/2017
7.16
 23,500 7.16 7.16 7.16 0 0 0
23/11/2017
7.16
 26,600 7.16 7.16 7.12 0 0 0
22/11/2017
7.16
 23,500 7.14 7.16 7.12 0 0 0
21/11/2017
7.14
 21,900 7.14 7.16 7.14 0 0 0
20/11/2017
7.14
 25,600 7.12 7.19 7.14 0 0 0
17/11/2017
7.12
 28,600 7.12 7.12 7.07 0 2,400 -0.1
16/11/2017
7.12
 27,000 7.16 7.16 7.07 0 6,000 -0.2
15/11/2017
7.16
 31,100 7.30 7.30 7.16 0 8,000 -0.3
14/11/2017
7.30
 23,500 7.37 7.37 7.30 0 0 0
13/11/2017
7.37
 22,100 7.39 7.41 7.32 0 0 0
10/11/2017
7.39
 39,709 7.46 7.46 7.39 0 34,200 -1.1
09/11/2017
7.46
 29,300 7.48 7.50 7.43 0 0 0
08/11/2017
7.48
 27,366 7.46 7.66 7.48 0 0 0
07/11/2017
7.46
 38,900 7.57 7.57 7.43 0 0 0
06/11/2017
7.57
 32,000 7.70 7.70 7.57 0 0 0
03/11/2017
7.70
 29,100 7.59 7.77 7.59 2,400 0 0.1
02/11/2017
7.59
 28,300 7.59 7.68 7.59 0 5,100 -0.2
01/11/2017
7.59
 100,375 7.25 7.84 7.25 18,900 2,000 0.6
31/10/2017
7.25
 38,200 7.19 7.32 7.21 0 0 0
30/10/2017
7.19
 42,310 7.19 7.25 7.19 10 10,000 -0.3
27/10/2017
7.19
 38,400 7.19 7.25 7.16 0 5,000 -0.2
26/10/2017
7.19
 32,100 7.19 7.21 7.16 0 0 0
25/10/2017
7.19
 33,100 7.16 7.21 7.16 0 0 0
24/10/2017
7.16
 31,600 7.14 7.19 7.14 0 0 0
23/10/2017
7.14
 30,300 7.16 7.21 7.14 0 0 0
20/10/2017
7.16
 38,029 7.21 7.21 7.16 0 2,000 -0.1
19/10/2017
7.21
 35,100 7.14 7.23 7.12 0 0 0
18/10/2017
7.14
 29,100 7.16 7.19 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |