CTCP Tập đoàn COTANA (csc)

15.30
-0.10
(-0.65%)
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
(2026-02-11) 		0 0% 518,400 0 0
14
17.40
15.40
2 tháng
(2026-01-12) 		-1.20 -7.06% 1,217,500 0 0
14
17.40
15.40
3 tháng
(2025-12-15) 		-1.90 -10.73% 1,614,800 0 0
14
18.10
15.40
6 tháng
(2025-09-15) 		-5.30 -25.12% 3,038,600 0 0
14
21.50
15.40
12 tháng
(2025-03-18) 		-7.29 -31.57% 11,341,500 0 0
14
24.90
15.40
24 tháng
(2024-03-25) 		-7.84 -33.15% 30,149,018 0 0
14
32.27
15.40
36 tháng
(2023-03-29) 		-3.95 -19.99% 51,937,452 -3 -0.0
14
32.27
15.40
60 tháng
(2021-04-08) 		-4.49 -22.15% 95,039,745 -79,855 -3.4
14
81.34
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2014
1.96
 17,700 2.01 2.01 1.88 0 0 0
06/03/2014
2.01
 38,702 2.07 2.07 1.92 28,500 0 0.5
05/03/2014
2.07
 8,100 1.92 2.07 1.98 0 0 0
04/03/2014
1.92
 125,400 1.75 1.92 1.74 85,000 0 1.3
03/03/2014
1.75
 60,870 1.70 1.79 1.69 40,000 0 0.6
28/02/2014
1.70
 78,400 1.73 1.76 1.70 0 0 0
27/02/2014
1.73
 193,300 1.58 1.73 1.59 55,800 0 0.8
26/02/2014
1.58
 134,780 1.45 1.58 1.48 0 0 0
25/02/2014
1.45
 81,308 1.32 1.45 1.45 0 0 0
24/02/2014
1.32
 150,500 1.20 1.32 1.17 0 0 0
21/02/2014
1.20
 48,600 1.17 1.20 1.13 0 0 0
20/02/2014
1.17
 85,600 1.09 1.17 1.07 0 0 0
19/02/2014
1.09
 110,400 1.11 1.17 1.05 0 0 0
18/02/2014
1.11
 14,900 1.06 1.11 1.06 0 0 0
17/02/2014
1.06
 22,400 1.15 1.15 1.06 0 0 0
14/02/2014
1.15
 200 1.06 1.15 1.01 0 0 0
13/02/2014
1.06
 4,400 1.14 1.14 1.06 0 0 0
12/02/2014
1.14
 3,600 1.15 1.15 1.06 0 0 0
11/02/2014
1.15
 14,400 1.20 1.20 1.08 0 0 0
10/02/2014
1.20
 6,800 1.16 1.20 1.06 0 0 0
07/02/2014
1.16
 3,200 1.17 1.17 1.06 0 0 0
06/02/2014
1.17
 900 1.11 1.20 1.01 0 0 0
27/01/2014
1.11
 0 1.11 1.11 1.11 0 0 0
24/01/2014
1.11
 200 1.12 1.12 1.02 0 0 0
23/01/2014
1.12
 0 1.12 1.12 1.12 0 0 0
22/01/2014
1.12
 100 1.12 1.12 1.12 0 100 -0.0
21/01/2014
1.12
 3,500 1.12 1.12 1.01 0 0 0
20/01/2014
1.12
 5,000 1.14 1.14 1.12 0 100 -0.0
17/01/2014
1.14
 3,400 1.15 1.15 1.09 0 0 0
16/01/2014
1.15
 10,800 1.16 1.16 1.06 0 0 0
15/01/2014
1.16
 10,000 1.17 1.17 1.16 0 0 0
14/01/2014
1.17
 10,300 1.12 1.22 1.11 0 3,900 -0.0
13/01/2014
1.12
 5,200 1.08 1.12 1.01 0 0 0
10/01/2014
1.08
 2,600 1.11 1.11 1.00 0 0 0
09/01/2014
1.11
 10,400 1.15 1.15 1.04 0 0 0
08/01/2014
1.15
 18,828 1.16 1.16 1.11 0 100 -0.0
07/01/2014
1.16
 100 1.21 1.21 1.16 0 0 0
06/01/2014
1.21
 100 1.12 1.21 1.21 0 0 0
03/01/2014
1.12
 72 1.12 1.12 1.12 0 0 0
02/01/2014
1.12
 500 1.12 1.12 1.06 0 0 0
31/12/2013
1.12
 300 1.07 1.12 0.98 0 0 0
30/12/2013
1.07
 1,100 1.08 1.08 0.98 0 0 0
27/12/2013
1.08
 0 1.08 1.08 1.08 0 0 0
26/12/2013
1.08
 100 1.14 1.14 1.08 0 0 0
25/12/2013
1.14
 14,000 1.09 1.14 1.11 0 0 0
24/12/2013
1.09
 8,600 1.09 1.12 1.06 0 0 0
23/12/2013
1.09
 3,100 1.07 1.09 1.07 0 0 0
20/12/2013
1.07
 13,900 1.07 1.15 1.02 0 0 0
19/12/2013
1.07
 4,900 1.07 1.07 0.97 0 0 0
18/12/2013
1.07
 10,100 1.01 1.08 1.01 0 0 0
17/12/2013
1.01
 37,700 1.01 1.01 0.96 0 0 0
16/12/2013
1.01
 100 0.96 1.01 1.01 0 0 0
13/12/2013
0.96
 0 0.96 0.96 0.96 0 0 0
12/12/2013
0.96
 100 0.91 0.96 0.96 0 0 0
11/12/2013
0.91
 2,000 0.96 0.96 0.91 0 0 0
10/12/2013
0.96
 0 0.96 0.96 0.96 0 0 0
09/12/2013
0.96
 200 0.97 0.97 0.92 0 0 0
06/12/2013
0.97
 2,300 0.96 0.97 0.96 0 0 0
05/12/2013
0.96
 14,200 0.96 0.97 0.94 0 0 0
04/12/2013
0.96
 4,204 0.94 0.96 0.92 0 0 0
03/12/2013
0.94
 268,800 0.85 0.94 0.85 0 0 0
02/12/2013
0.85
 30,900 0.82 0.85 0.80 0 0 0
29/11/2013
0.82
 11,500 0.78 0.83 0.82 0 0 0
28/11/2013
0.78
 0 0.78 0.78 0.78 0 0 0
27/11/2013
0.78
 119,596 0.74 0.78 0.74 0 0 0
26/11/2013
0.74
 800 0.80 0.80 0.74 0 0 0
25/11/2013
0.80
 0 0.80 0.80 0.80 0 0 0
22/11/2013
0.80
 0 0.80 0.80 0.80 0 0 0
21/11/2013
0.80
 9,200 0.77 0.80 0.77 0 0 0
20/11/2013
0.77
 0 0.77 0.77 0.77 0 0 0
19/11/2013
0.77
 200 0.80 0.80 0.77 0 0 0
18/11/2013
0.80
 5,000 0.78 0.80 0.80 0 0 0
15/11/2013
0.78
 1,100 0.80 0.80 0.77 0 0 0
14/11/2013
0.80
 0 0.80 0.80 0.80 0 0 0
13/11/2013
0.80
 15,600 0.82 0.84 0.80 0 0 0
12/11/2013
0.82
 21,300 0.82 0.82 0.81 0 0 0
11/11/2013
0.82
 100 0.77 0.82 0.82 0 0 0
08/11/2013
0.77
 2,100 0.73 0.78 0.77 0 0 0
07/11/2013
0.73
 6,100 0.75 0.75 0.73 0 0 0
06/11/2013
0.75
 8,000 0.77 0.77 0.73 0 0 0
05/11/2013
0.77
 11,500 0.78 0.78 0.77 0 0 0
04/11/2013
0.78
 0 0.78 0.78 0.78 0 0 0
01/11/2013
0.78
 200 0.80 0.80 0.72 0 0 0
31/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
30/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
29/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
28/10/2013
0.80
 100 0.80 0.80 0.80 0 0 0
25/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
24/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
23/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
22/10/2013
0.80
 2,200 0.77 0.80 0.69 0 0 0
21/10/2013
0.77
 6,100 0.77 0.77 0.69 0 0 0
18/10/2013
0.77
 200 0.81 0.88 0.77 0 0 0
17/10/2013
0.81
 0 0.81 0.81 0.81 0 0 0
16/10/2013
0.81
 0 0.81 0.81 0.81 0 0 0
15/10/2013
0.81
 900 0.80 0.81 0.72 0 0 0
14/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
11/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
10/10/2013
0.80
 0 0.80 0.80 0.80 0 0 0
09/10/2013
0.80
 4,900 0.85 0.85 0.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |