CTCP Tập đoàn COTANA (csc)

16.30
-0.10
(-0.61%)
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
(2025-12-29) 		-1.30 -7.34% 694,100 0 0
16.30
17.70
16.30
2 tháng
(2025-12-01) 		-1.10 -6.29% 933,000 0 0
16.30
18.20
16.30
3 tháng
(2025-10-30) 		-3.20 -16.33% 1,425,900 0 0
16.30
19.60
16.30
6 tháng
(2025-08-01) 		-8.50 -34.14% 5,395,500 0 0
16.30
24.90
16.30
12 tháng
(2025-02-03) 		-6.42 -28.13% 12,213,293 0 0
15.55
24.90
16.30
24 tháng
(2024-02-15) 		-5.27 -24.31% 31,891,184 0 0
15.55
32.27
16.30
36 tháng
(2023-02-13) 		-3.60 -17.98% 52,975,936 -3 -0.0
15.55
32.27
16.30
60 tháng
(2021-02-23) 		0.76 4.87% 99,611,279 -323,855 -11.9
15.33
81.34
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |