CTCP Tập đoàn COTANA (csc)

10
-0.10
(-0.99%)
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
(2026-06-29) 		-2.50 -20% 322,900 0 0
10
12.50
10.10
2 tháng
(2026-05-29) 		-2.55 -20.29% 610,700 0 0
10
12.73
10.10
3 tháng
(2026-04-29) 		-3.18 -24.14% 858,100 0 0
10
13.45
10.10
6 tháng
(2026-01-29) 		-4.91 -32.93% 2,175,600 0 0
10
15.82
10.10
12 tháng
(2025-08-04) 		-12.64 -55.82% 7,182,300 0 0
10
22.64
10.10
24 tháng
(2024-08-07) 		-13.14 -56.79% 21,531,219 0 0
10
25.21
10.10
36 tháng
(2023-08-14) 		-17.20 -63.24% 42,360,441 0 0
10
29.34
10.10
60 tháng
(2021-08-23) 		-25.79 -72.06% 87,402,159 -2,455 -0.2
10
73.94
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
18.27
 32,400 18.82 18.82 18.18 0 0 0
06/10/2025
18.82
 13,700 18.18 19.45 17.73 0 0 0
03/10/2025
18.36
 42,200 18.64 18.64 18.18 0 0 0
02/10/2025
19
 14,000 19.09 19.09 18.55 0 0 0
01/10/2025
19.09
 1,100 18.82 19.09 18.64 0 0 0
30/09/2025
19
 39,500 19.09 19.55 18.55 0 0 0
29/09/2025
19.09
 10,500 19.82 19.82 19.09 0 0 0
26/09/2025
19.18
 26,400 19.55 19.55 19.09 0 0 0
25/09/2025
19.55
 27,300 19.27 19.73 19.27 0 0 0
24/09/2025
19.27
 11,000 19.09 19.36 18.82 0 0 0
23/09/2025
19.09
 27,500 19.09 19.09 18.64 0 0 0
22/09/2025
18.91
 31,800 19.18 19.27 18.91 0 0 0
19/09/2025
19.36
 16,700 19.27 19.36 18.82 0 0 0
18/09/2025
19.27
 11,200 19.09 19.27 18.91 0 0 0
17/09/2025
19
 23,300 19.36 19.45 19 0 0 0
16/09/2025
19
 21,800 19.73 19.73 19 0 0 0
15/09/2025
19.18
 41,400 19.73 19.73 19.09 0 0 0
12/09/2025
19.55
 15,700 19.64 19.73 19.18 0 0 0
11/09/2025
19.36
 38,700 18.91 19.36 18.64 0 0 0
10/09/2025
18.91
 45,800 19.45 19.73 18.91 0 0 0
09/09/2025
19.18
 40,800 19.55 19.64 19.09 0 0 0
08/09/2025
19.64
 58,700 20.09 20.64 19.18 0 0 0
05/09/2025
20.09
 57,000 20.64 20.91 20.09 0 0 0
04/09/2025
20.64
 90,700 20.64 21.73 20 0 0 0
03/09/2025
20.18
 87,600 20.55 20.82 20 0 0 0
29/08/2025
20.55
 89,100 19.82 20.73 19.73 0 0 0
28/08/2025
19.82
 31,600 20.18 20.27 19.64 0 0 0
27/08/2025
20.18
 31,400 20.36 20.73 20.09 0 0 0
26/08/2025
20.27
 44,200 20 20.45 19.64 0 0 0
25/08/2025
20
 53,800 20.73 21 19.09 0 0 0
22/08/2025
20.73
 59,200 21.27 21.27 20.18 0 0 0
21/08/2025
21.18
 153,200 22.18 22.18 20.09 0 0 0
20/08/2025
21.18
 148,500 21.91 22.45 20.82 0 0 0
19/08/2025
21.91
 271,000 21.55 22.91 21.27 0 0 0
18/08/2025
21.45
 61,300 21 21.55 20.73 0 0 0
15/08/2025
21
 164,700 22.09 22.09 20.82 0 0 0
14/08/2025
22.09
 140,200 22.45 22.45 21.55 0 0 0
13/08/2025
22.36
 187,100 22 22.36 21 0 0 0
12/08/2025
22
 98,500 21.91 22.18 20.91 0 0 0
11/08/2025
22.18
 79,800 22.27 22.73 21.82 0 0 0
08/08/2025
22.09
 170,100 21.55 22.27 20.91 0 0 0
07/08/2025
21.64
 57,200 22.09 22.09 20.91 0 0 0
06/08/2025
21.73
 80,900 21.55 22.09 20.73 0 0 0
05/08/2025
21.55
 224,300 22.64 23.18 20.55 0 0 0
04/08/2025
22.64
 193,200 22.64 24.45 22.18 0 0 0
01/08/2025
22.64
 390,700 20.91 22.64 20.82 0 0 0
31/07/2025
20.64
 223,800 20.45 20.82 20 0 0 0
30/07/2025
20.27
 59,400 19.64 20.27 19.45 0 0 0
29/07/2025
19.64
 120,600 20.36 20.73 19.73 0 0 0
28/07/2025
20.36
 179,800 19.82 20.64 19.73 0 0 0
25/07/2025
19.82
 68,900 20 20 19.55 0 0 0
24/07/2025
20
 45,800 20 20.27 19.73 0 0 0
23/07/2025
20
 55,200 20.91 20.91 20 0 0 0
22/07/2025
20.73
 52,200 20 20.73 19.82 0 0 0
21/07/2025
20.64
 95,800 20.91 21.27 19.91 0 0 0
18/07/2025
20.36
 102,300 20.36 20.91 20.18 0 0 0
17/07/2025
20.27
 151,200 19.09 20.55 19.09 0 0 0
16/07/2025
19.45
 24,200 19.55 19.55 19.18 0 0 0
15/07/2025
19.18
 70,400 20.09 20.09 19.55 0 0 0
14/07/2025
19.73
 21,200 19.91 19.91 19.18 0 0 0
11/07/2025
19.91
 59,800 19.82 20.82 19.64 0 0 0
10/07/2025
19.55
 51,700 19.45 19.82 19.36 0 0 0
09/07/2025
19.45
 45,300 19.45 20 18.91 0 0 0
08/07/2025
19.18
 49,000 19.36 19.36 18.91 0 0 0
07/07/2025
19.18
 36,200 18.91 19.45 18.91 0 0 0
04/07/2025
18.91
 40,400 18.82 19.09 18.45 0 0 0
03/07/2025
18.55
 31,500 18.73 19.09 18.27 0 0 0
02/07/2025
18.73
 4,800 18.64 18.82 18.36 0 0 0
01/07/2025
18.82
 26,200 19 19 18.18 0 0 0
30/06/2025
18.82
 16,300 19.09 19.27 18.91 0 0 0
27/06/2025
18.73
 9,800 18.73 19 18.64 0 0 0
26/06/2025
19.09
 10,900 19.09 19.09 18.82 0 0 0
25/06/2025
19.27
 8,300 19.27 19.36 18.91 0 0 0
24/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/06/2025
19.27
 29,700 19.55 19.64 18.91 0 0 0
23/06/2025
18.10
 59,500 18.18 19.01 18.18 0 0 0
20/06/2025
18.76
 6,400 18.68 18.93 18.51 0 0 0
19/06/2025
18.84
 22,300 18.76 18.84 18.60 0 0 0
18/06/2025
18.68
 24,600 18.60 19.09 18.43 0 0 0
17/06/2025
18.43
 7,500 18.60 18.60 17.77 0 0 0
16/06/2025
17.85
 84,100 17.77 18.68 17.77 0 0 0
13/06/2025
18.68
 17,700 18.18 18.76 18.18 0 0 0
12/06/2025
18.76
 13,400 18.93 19.26 18.51 0 0 0
11/06/2025
18.76
 4,300 19.01 19.26 18.26 0 0 0
10/06/2025
18.76
 16,900 19.01 19.34 18.51 0 0 0
09/06/2025
18.76
 70,800 19.17 19.75 18.60 0 0 0
06/06/2025
19.34
 93,400 17.11 19.75 17.11 0 0 0
05/06/2025
18.93
 33,700 19.01 19.17 18.60 0 0 0
04/06/2025
18.76
 19,000 19.09 19.17 18.51 0 0 0
03/06/2025
19.26
 124,700 19.01 19.59 18.68 0 0 0
02/06/2025
18.93
 41,200 18.43 19.42 18.43 0 0 0
30/05/2025
18.84
 21,600 19.01 19.34 18.26 0 0 0
29/05/2025
18.84
 15,600 18.93 18.93 18.10 0 0 0
28/05/2025
18.93
 101,100 18.84 19.34 18.60 0 0 0
27/05/2025
18.84
 96,600 17.93 18.84 17.93 0 0 0
26/05/2025
17.93
 43,300 17.69 18.02 16.61 0 0 0
23/05/2025
17.36
 31,600 17.52 17.77 16.86 0 0 0
22/05/2025
17.52
 24,100 17.44 17.69 17.19 0 0 0
21/05/2025
17.69
 22,700 17.77 17.77 17.36 0 0 0
20/05/2025
17.77
 16,300 17.77 17.85 17.60 0 0 0
19/05/2025
17.85
 23,900 17.93 17.93 17.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |