CTCP Tập đoàn COTANA (csc)

18.10
0.10
(0.56%)
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
(2025-11-05) 		-1 -5.26% 505,500 0 0
17.20
19
18.10
2 tháng
(2025-10-06) 		-2.70 -13.04% 1,002,700 0 0
17.20
20.80
18.10
3 tháng
(2025-09-08) 		-3.60 -16.67% 1,548,100 0 0
17.20
21.60
18.10
6 tháng
(2025-06-09) 		-2.64 -12.78% 6,531,600 0 0
17.20
24.90
18.10
12 tháng
(2024-12-10) 		-7.64 -29.79% 13,330,863 0 0
15.55
26.55
18.10
24 tháng
(2023-12-18) 		-3.36 -15.74% 32,277,850 0 0
15.55
32.27
18.10
36 tháng
(2022-12-21) 		-4.98 -21.66% 54,674,516 -3 -0.0
15.55
32.27
18.10
60 tháng
(2020-12-31) 		3.93 27.93% 100,313,661 -585,710 -18.9
12.24
81.34
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2013
0.85
 0 0.85 0.85 0.85 0 0 0
07/10/2013
0.85
 0 0.85 0.85 0.85 0 0 0
04/10/2013
0.85
 100 0.79 0.85 0.85 0 0 0
03/10/2013
0.79
 300 0.72 0.79 0.79 0 0 0
02/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
01/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
30/09/2013
0.72
 300 0.70 0.72 0.71 0 0 0
27/09/2013
0.70
 10,300 0.66 0.70 0.66 0 0 0
26/09/2013
0.66
 4,000 0.66 0.66 0.66 0 0 0
25/09/2013
0.66
 500 0.66 0.66 0.66 0 0 0
24/09/2013
0.66
 9,000 0.65 0.67 0.66 0 0 0
23/09/2013
0.65
 0 0.65 0.65 0.65 0 0 0
20/09/2013
0.65
 1,200 0.66 0.66 0.65 1,200 0 0.0
19/09/2013
0.66
 16,200 0.67 0.67 0.65 10,100 0 0.1
18/09/2013
0.67
 11,800 0.67 0.68 0.67 9,800 0 0.1
17/09/2013
0.67
 7,100 0.70 0.70 0.67 0 0 0
16/09/2013
0.70
 1,500 0.77 0.77 0.70 0 0 0
13/09/2013
0.77
 0 0.77 0.77 0.77 0 0 0
12/09/2013
0.77
 0 0.77 0.77 0.77 0 0 0
11/09/2013
0.77
 0 0.77 0.77 0.77 0 0 0
10/09/2013
0.77
 2,100 0.85 0.85 0.77 100 0 0.0
09/09/2013
0.85
 0 0.85 0.85 0.85 0 0 0
06/09/2013
0.85
 0 0.85 0.85 0.85 0 0 0
05/09/2013
0.85
 800 0.84 0.85 0.85 0 0 0
04/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
03/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
30/08/2013
0.84
 100 0.81 0.84 0.84 0 0 0
29/08/2013
0.81
 0 0.81 0.81 0.81 0 0 0
28/08/2013
0.81
 0 0.81 0.81 0.81 0 0 0
27/08/2013
0.81
 0 0.81 0.81 0.81 0 0 0
26/08/2013
0.81
 300 0.82 0.82 0.81 0 0 0
23/08/2013
0.82
 0 0.82 0.82 0.82 0 0 0
22/08/2013
0.82
 0 0.82 0.82 0.82 0 0 0
21/08/2013
0.82
 0 0.82 0.82 0.82 0 0 0
20/08/2013
0.82
 0 0.82 0.82 0.82 0 0 0
19/08/2013
0.82
 0 0.82 0.82 0.82 0 0 0
16/08/2013
0.82
 200 0.83 0.83 0.82 0 0 0
15/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
14/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
13/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
12/08/2013
0.83
 0 0.83 0.83 0.83 0 0 0
09/08/2013
0.83
 500 0.80 0.83 0.72 100 0 0.0
08/08/2013
0.80
 0 0.80 0.80 0.80 0 0 0
07/08/2013
0.80
 0 0.80 0.80 0.80 0 0 0
06/08/2013
0.80
 0 0.80 0.80 0.80 0 0 0
05/08/2013
0.80
 100 0.73 0.80 0.80 0 0 0
02/08/2013
0.73
 0 0.73 0.73 0.73 0 0 0
01/08/2013
0.73
 100 0.81 0.81 0.73 100 0 0.0
31/07/2013
0.81
 100 0.89 0.89 0.81 0 0 0
30/07/2013
0.89
 0 0.89 0.89 0.89 0 0 0
29/07/2013
0.89
 100 0.84 0.89 0.89 0 0 0
26/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
25/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
24/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
23/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
22/07/2013
0.84
 500 0.83 0.84 0.84 0 0 0
19/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
18/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
17/07/2013
0.83
 1,000 0.83 0.83 0.83 0 0 0
16/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
15/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
12/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
11/07/2013
0.83
 500 0.83 0.83 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |