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)
29/05/2017
6.35
 24,700 6.33 6.53 6.31 0 0 0
26/05/2017
6.33
 18,500 6.33 6.35 6.33 0 0 0
25/05/2017
6.33
 18,200 6.53 6.53 6.31 0 0 0
24/05/2017
6.53
 18,400 6.53 6.74 6.31 0 0 0
23/05/2017
6.53
 19,800 6.35 6.53 6.28 0 0 0
22/05/2017
6.35
 17,200 6.31 6.40 6.31 0 0 0
19/05/2017
6.31
 18,000 6.33 6.33 6.31 0 0 0
18/05/2017
6.33
 17,000 6.35 6.35 6.31 0 0 0
17/05/2017
6.35
 13,000 6.42 6.42 6.33 0 0 0
16/05/2017
6.42
 15,200 6.46 6.46 6.42 0 0 0
15/05/2017
6.46
 17,200 6.44 6.51 6.42 0 0 0
12/05/2017
6.44
 22,200 6.62 6.62 6.44 0 0 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
11/05/2017
6.62
 11,600 6.53 6.71 6.62 0 0 0
10/05/2017
6.53
 20,500 6.53 6.53 6.42 0 0 0
09/05/2017
6.53
 19,900 6.60 6.60 6.53 0 0 0
08/05/2017
6.60
 17,800 6.60 6.62 6.58 0 0 0
05/05/2017
6.60
 22,300 6.62 6.64 6.49 0 0 0
04/05/2017
6.62
 20,900 6.62 6.66 6.55 0 0 0
03/05/2017
6.62
 20,800 6.84 6.84 6.58 0 0 0
28/04/2017
6.84
 18,100 6.62 6.84 6.49 25,900 0 0.8
27/04/2017
6.62
 24,602 6.64 6.66 6.60 0 200 -0.0
26/04/2017
6.64
 21,588 6.62 6.64 6.62 0 0 0
25/04/2017
6.62
 25,700 6.73 6.73 6.60 0 0 0
24/04/2017
6.73
 21,400 6.86 6.86 6.71 200 0 0.0
21/04/2017
6.86
 34,100 6.75 6.97 6.75 0 7,000 -0.2
20/04/2017
6.75
 24,900 6.75 6.77 6.71 0 0 0
19/04/2017
6.75
 21,300 6.73 6.77 6.71 0 0 0
18/04/2017
6.73
 21,700 6.71 6.97 6.62 0 0 0
17/04/2017
6.71
 24,600 6.73 6.75 6.66 0 5,000 -0.2
14/04/2017
6.73
 22,900 6.75 6.75 6.73 0 0 0
13/04/2017
6.75
 21,200 6.75 7.01 6.64 0 0 0
12/04/2017
6.75
 13,200 6.86 6.99 6.71 0 0 0
11/04/2017
6.86
 12,800 6.75 6.92 6.66 0 0 0
10/04/2017
6.75
 12,200 6.71 6.86 6.66 0 0 0
07/04/2017
6.71
 11,800 6.75 6.95 6.58 0 0 0
05/04/2017
6.75
 11,000 6.75 6.86 6.53 0 0 0
04/04/2017
6.75
 15,500 6.88 6.97 6.62 0 4,800 -0.1
03/04/2017
6.88
 21,200 7.43 7.43 6.86 0 10,000 -0.3
31/03/2017
7.43
 25,000 6.75 7.43 6.64 0 0 0
30/03/2017
6.75
 11,310 6.75 7.29 6.55 0 0 0
29/03/2017
6.75
 12,420 6.49 6.97 6.53 0 0 0
28/03/2017
6.49
 11,000 6.31 6.75 6.31 0 0 0
27/03/2017
6.31
 10,948 6.42 6.42 6.31 100 0 0.0
24/03/2017
6.42
 10,200 6.34 6.42 6.31 0 0 0
23/03/2017
6.34
 10,700 6.36 6.42 6.27 0 0 0
22/03/2017
6.36
 12,200 6.34 6.36 6.25 0 0 0
21/03/2017
6.34
 15,900 6.38 6.38 6.25 0 0 0
20/03/2017
6.38
 11,200 6.34 6.38 6.21 0 0 0
17/03/2017
6.34
 11,500 6.21 6.34 6.21 0 0 0
16/03/2017
6.21
 11,800 6.23 6.23 6.21 0 0 0
15/03/2017
6.23
 11,700 6.23 6.53 6.21 0 0 0
14/03/2017
6.23
 10,900 6.25 6.45 6.21 0 0 0
13/03/2017
6.25
 13,300 6.27 6.27 6.21 0 0 0
10/03/2017
6.27
 11,800 6.34 6.42 6.21 0 0 0
09/03/2017
6.34
 16,400 6.31 6.36 6.12 0 0 0
08/03/2017
6.31
 47,110 6.14 6.38 5.99 0 0 0
07/03/2017
6.14
 10,100 6.27 6.27 5.99 0 0 0
06/03/2017
6.27
 8,940 6.03 6.27 6.01 0 0 0
03/03/2017
6.03
 64,662 5.88 6.21 5.73 0 0 0
02/03/2017
5.88
 33,900 5.77 6.10 5.68 0 0 0
01/03/2017
5.77
 32,500 5.79 5.84 5.77 0 0 0
28/02/2017
5.79
 31,500 5.81 5.88 5.79 0 0 0
27/02/2017
5.81
 26,600 5.88 5.92 5.81 0 0 0
24/02/2017
5.88
 24,100 5.97 5.97 5.88 0 0 0
23/02/2017
5.97
 22,107 6.08 6.14 5.97 0 0 0
22/02/2017
6.08
 19,308 6.10 6.23 6.08 0 0 0
21/02/2017
6.10
 23,600 6.10 6.31 6.10 0 0 0
20/02/2017
6.10
 39,302 6.34 6.34 6.08 0 0 0
17/02/2017
6.34
 93,200 6.31 6.53 6.25 0 2,200 -0.1
16/02/2017
6.31
 35,630 6.08 6.31 5.99 0 0 0
15/02/2017
6.08
 76,902 6.03 6.27 5.62 0 0 0
14/02/2017
6.03
 18,900 5.53 6.03 5.47 0 0 0
13/02/2017
5.53
 29,400 5.51 5.57 5.49 0 0 0
10/02/2017
5.51
 28,200 5.53 5.55 5.51 0 0 0
09/02/2017
5.53
 24,800 5.53 5.55 5.44 0 0 0
08/02/2017
5.53
 16,700 5.40 5.53 5.42 0 0 0
07/02/2017
5.40
 27,000 5.42 5.44 5.36 0 0 0
06/02/2017
5.42
 27,700 5.49 5.51 5.42 0 6,000 -0.2
03/02/2017
5.49
 23,500 5.53 5.53 5.33 0 0 0
02/02/2017
5.53
 20,600 5.57 5.57 5.23 0 0 0
25/01/2017
5.57
 14,700 5.36 5.57 5.33 0 0 0
24/01/2017
5.36
 14,400 5.25 5.44 5.25 0 0 0
23/01/2017
5.25
 16,000 5.31 5.31 5.25 0 0 0
20/01/2017
5.31
 21,700 5.23 5.44 5.20 0 0 0
19/01/2017
5.23
 14,700 5.27 5.44 5.23 0 0 0
18/01/2017
5.27
 15,500 5.33 5.33 5.27 0 0 0
17/01/2017
5.33
 11,800 5.33 5.33 5.29 0 0 0
16/01/2017
5.33
 29,700 5.31 5.44 5.31 0 0 0
13/01/2017
5.31
 47,500 5.29 5.44 5.29 0 0 0
12/01/2017
5.29
 14,726 5.44 5.44 5.12 0 0 0
11/01/2017
5.44
 30,200 5.25 5.44 5.20 0 0 0
10/01/2017
5.25
 10,700 5.25 5.44 5.23 0 0 0
09/01/2017
5.25
 12,000 5.20 5.44 5.20 0 0 0
06/01/2017
5.20
 14,600 5.20 5.66 4.92 0 0 0
05/01/2017
5.20
 7,400 5.14 5.20 5.16 0 0 0
04/01/2017
5.14
 45,800 4.90 5.38 4.70 0 0 0
03/01/2017
4.90
 18,300 5.20 5.23 4.81 0 0 0
30/12/2016
5.20
 6,000 4.99 5.23 4.79 0 0 0
29/12/2016
4.99
 5,400 5.12 5.23 4.83 0 0 0
28/12/2016
5.12
 48,400 4.94 5.12 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |