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)
17/10/2017
7.16
 22,400 7.21 7.21 7.16 0 0 0
16/10/2017
7.21
 23,100 7.19 7.21 7.19 0 0 0
13/10/2017
7.19
 22,100 7.19 7.21 7.16 0 100 -0.0
12/10/2017
7.19
 20,500 7.23 7.23 7.16 0 0 0
11/10/2017
7.23
 21,800 7.21 7.23 7.14 0 0 0
10/10/2017
7.21
 24,000 7.21 7.21 7.16 0 0 0
09/10/2017
7.21
 23,900 7.21 7.25 7.21 0 0 0
06/10/2017
7.21
 23,000 7.21 7.25 7.19 0 0 0
05/10/2017
7.21
 53,100 7.19 7.25 7.16 0 26,000 -0.8
04/10/2017
7.19
 26,500 7.30 7.30 7.19 0 0 0
03/10/2017
7.30
 28,800 7.19 7.30 7.14 0 5,000 -0.2
02/10/2017
7.19
 24,100 7.21 7.32 7.19 0 0 0
29/09/2017
7.21
 21,855 7.21 7.25 7.21 0 0 0
28/09/2017
7.21
 23,800 7.37 7.37 7.21 0 0 0
27/09/2017
7.37
 30,601 7.19 7.37 7.19 0 0 0
26/09/2017
7.19
 26,100 7.16 7.21 7.14 100 0 0.0
25/09/2017
7.16
 19,812 7.10 7.21 7.12 0 0 0
22/09/2017
7.10
 26,501 7.10 7.16 7.07 0 0 0
21/09/2017
7.10
 28,300 7.10 7.10 7.07 0 0 0
20/09/2017
7.10
 25,000 7.10 7.10 7.05 0 0 0
19/09/2017
7.10
 25,100 7.14 7.14 7.07 0 0 0
18/09/2017
7.14
 24,600 7.10 7.14 7.10 0 0 0
15/09/2017
7.10
 23,000 7.10 7.25 7.03 0 0 0
14/09/2017
7.10
 27,000 7.10 7.12 7.10 0 0 0
13/09/2017
7.10
 24,400 7.10 7.14 7.10 0 0 0
12/09/2017
7.10
 20,900 7.23 7.25 7.10 0 31,700 -1.0
11/09/2017
7.23
 85,400 7.19 7.28 7.03 0 31,700 -1.0
08/09/2017
7.19
 21,700 7.23 7.32 7.19 0 0 0
07/09/2017
7.23
 23,100 7.21 7.23 7.21 0 0 0
06/09/2017
7.21
 21,300 7.25 7.28 7.19 0 0 0
05/09/2017
7.25
 29,601 7.28 7.34 7.25 0 0 0
01/09/2017
7.28
 22,310 7.28 7.37 7.19 0 0 0
31/08/2017
7.28
 32,700 7.48 7.57 7.28 0 0 0
30/08/2017
7.48
 21,900 7.57 7.57 7.48 0 0 0
29/08/2017
7.57
 18,100 7.57 7.57 7.57 0 0 0
28/08/2017
7.57
 27,800 7.57 7.66 7.39 0 0 0
25/08/2017
7.57
 16,300 7.64 7.68 7.57 0 0 0
24/08/2017
7.64
 36,400 7.21 7.66 7.16 0 700 -0.0
23/08/2017
7.21
 37,900 7.10 7.21 7.10 0 0 0
22/08/2017
7.10
 19,600 7.05 7.14 7.05 0 0 0
21/08/2017
7.05
 19,800 7.05 7.14 7.05 0 0 0
18/08/2017
7.05
 27,100 7.03 7.14 6.96 0 0 0
17/08/2017
7.03
 30,700 7.14 7.19 7.03 0 0 0
16/08/2017
7.14
 16,500 7.14 7.19 7.07 0 0 0
15/08/2017
7.14
 20,686 7.07 7.14 7.10 0 0 0
14/08/2017
7.07
 38,600 7.05 7.16 7.05 0 0 0
11/08/2017
7.05
 26,810 7.03 7.07 6.92 0 0 0
10/08/2017
7.03
 23,800 7.07 7.07 6.94 0 0 0
09/08/2017
7.07
 22,900 7.03 7.12 6.98 0 0 0
08/08/2017
7.03
 11,800 7.03 7.10 7.03 0 0 0
07/08/2017
7.03
 26,710 6.94 7.03 6.92 0 0 0
04/08/2017
6.94
 17,500 6.94 6.94 6.87 0 0 0
03/08/2017
6.94
 17,301 6.96 6.96 6.80 0 0 0
02/08/2017
6.96
 31,400 6.76 6.96 6.69 0 0 0
01/08/2017
6.76
 17,709 6.62 6.78 6.64 0 0 0
31/07/2017
6.62
 19,700 6.60 6.62 6.58 0 0 0
28/07/2017
6.60
 15,600 6.58 6.60 6.58 0 0 0
27/07/2017
6.58
 16,700 6.55 6.60 6.58 0 0 0
26/07/2017
6.55
 29,600 6.60 6.60 6.53 0 0 0
25/07/2017
6.60
 23,600 6.58 6.67 6.58 0 0 0
24/07/2017
6.58
 20,200 6.64 6.67 6.58 0 0 0
21/07/2017
6.64
 14,500 6.58 6.71 6.60 0 0 0
20/07/2017
6.58
 19,700 6.62 6.62 6.55 0 0 0
19/07/2017
6.62
 33,200 6.53 6.62 6.53 0 0 0
18/07/2017
6.53
 32,500 6.53 6.62 6.51 0 0 0
17/07/2017
6.53
 29,600 6.60 6.62 6.51 0 0 0
14/07/2017
6.60
 32,309 6.60 6.62 6.58 0 0 0
13/07/2017
6.60
 33,400 6.58 6.60 6.55 0 0 0
12/07/2017
6.58
 34,500 6.55 6.60 6.55 0 0 0
11/07/2017
6.55
 29,522 6.53 6.64 6.53 0 0 0
10/07/2017
6.53
 29,900 6.53 6.55 6.49 0 0 0
07/07/2017
6.53
 23,800 6.44 6.53 6.40 0 0 0
06/07/2017
6.44
 31,200 6.37 6.44 6.35 0 0 0
05/07/2017
6.37
 33,400 6.35 6.37 6.33 0 0 0
04/07/2017
6.35
 32,000 6.40 6.40 6.31 0 0 0
03/07/2017
6.40
 31,700 6.37 6.55 6.35 0 0 0
30/06/2017
6.37
 27,400 6.31 6.40 6.31 0 0 0
29/06/2017
6.31
 30,300 6.40 6.40 6.31 0 0 0
28/06/2017
6.40
 29,400 6.60 6.60 6.31 0 0 0
27/06/2017
6.60
 31,778 6.60 6.60 6.58 0 0 0
26/06/2017
6.60
 31,500 6.60 6.60 6.58 0 0 0
23/06/2017
6.60
 30,000 6.58 6.60 6.58 0 0 0
22/06/2017
6.58
 28,000 6.58 6.60 6.58 0 0 0
21/06/2017
6.58
 26,073 6.58 6.60 6.55 0 0 0
20/06/2017
6.58
 26,932 6.60 6.62 6.55 0 0 0
19/06/2017
6.60
 29,903 6.60 6.64 6.60 0 0 0
16/06/2017
6.60
 30,880 6.62 6.62 6.60 0 0 0
15/06/2017
6.62
 31,049 6.60 6.62 6.58 0 0 0
14/06/2017
6.60
 36,600 6.58 6.67 6.60 0 0 0
13/06/2017
6.58
 23,217 6.55 6.58 6.55 0 0 0
12/06/2017
6.55
 28,000 6.53 6.58 6.51 0 0 0
09/06/2017
6.53
 32,600 6.55 6.55 6.49 0 0 0
08/06/2017
6.55
 32,017 6.53 6.58 6.49 0 0 0
07/06/2017
6.53
 28,700 6.51 6.53 6.46 0 0 0
06/06/2017
6.51
 44,700 6.46 6.60 6.46 0 0 0
05/06/2017
6.46
 30,600 6.44 6.49 6.44 0 0 0
02/06/2017
6.44
 21,500 6.37 6.51 6.40 0 0 0
01/06/2017
6.37
 23,700 6.33 6.51 6.35 0 0 0
31/05/2017
6.33
 22,300 6.33 6.35 6.31 0 0 0
30/05/2017
6.33
 20,700 6.35 6.37 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |