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)
10/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
09/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
08/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
05/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
04/07/2013
0.83
 0 0.83 0.83 0.83 0 0 0
03/07/2013
0.83
 100 0.78 0.83 0.83 0 0 0
02/07/2013
0.78
 0 0.78 0.78 0.78 0 0 0
01/07/2013
0.78
 0 0.78 0.78 0.78 0 0 0
28/06/2013
0.78
 0 0.78 0.78 0.78 0 0 0
27/06/2013
0.78
 0 0.78 0.78 0.78 0 0 0
26/06/2013
0.78
 1,100 0.71 0.78 0.70 400 1,000 -0.0
25/06/2013
0.71
 8,700 0.77 0.77 0.71 8,600 0 0.1
24/06/2013
0.77
 3,400 0.82 0.88 0.77 3,100 0 0.0
21/06/2013
0.82
 8,500 0.85 0.85 0.80 8,200 0 0.1
20/06/2013
0.85
 0 0.85 0.85 0.85 0 0 0
19/06/2013
0.85
 0 0.85 0.85 0.85 0 0 0
18/06/2013
0.85
 300 0.85 0.85 0.85 0 0 0
17/06/2013
0.85
 100 0.80 0.85 0.85 0 0 0
14/06/2013
0.80
 2,000 0.83 0.83 0.80 0 0 0
13/06/2013
0.83
 2,700 0.83 0.83 0.83 0 0 0
12/06/2013
0.83
 200 0.75 0.83 0.77 0 0 0
11/06/2013
0.75
 2,400 0.80 0.80 0.75 0 0 0
10/06/2013
0.80
 8,600 0.84 0.84 0.77 0 0 0
07/06/2013
0.84
 8,100 0.82 0.85 0.84 0 0 0
06/06/2013
0.82
 200 0.78 0.82 0.80 0 0 0
05/06/2013
0.78
 100 0.75 0.78 0.78 0 0 0
04/06/2013
0.75
 9,100 0.69 0.75 0.69 3,100 0 0.0
03/06/2013
0.69
 13,100 0.69 0.73 0.69 0 0 0
31/05/2013
0.69
 4,400 0.72 0.72 0.67 0 0 0
30/05/2013
0.72
 6,300 0.73 0.74 0.69 0 0 0
29/05/2013
0.73
 900 0.79 0.79 0.73 0 0 0
28/05/2013
0.79
 2,500 0.75 0.79 0.79 0 0 0
27/05/2013
0.75
 14,200 0.73 0.77 0.69 0 0 0
24/05/2013
0.73
 3,500 0.70 0.73 0.66 0 0 0
23/05/2013
0.70
 4,200 0.68 0.71 0.65 0 0 0
22/05/2013
0.68
 3,500 0.72 0.72 0.68 0 0 0
21/05/2013
0.72
 2,200 0.72 0.72 0.69 0 0 0
20/05/2013
0.72
 1,500 0.67 0.72 0.72 0 0 0
17/05/2013
0.67
 100 0.74 0.74 0.67 0 0 0
16/05/2013
0.74
 200 0.73 0.74 0.74 0 0 0
15/05/2013
0.73
 1,800 0.73 0.73 0.73 0 0 0
14/05/2013
0.73
 2,000 0.69 0.73 0.71 0 0 0
13/05/2013
0.69
 4,100 0.72 0.74 0.67 0 0 0
10/05/2013
0.72
 0 0.72 0.72 0.72 0 0 0
09/05/2013
0.72
 6,700 0.67 0.73 0.72 0 0 0
08/05/2013
0.67
 200 0.71 0.71 0.67 0 0 0
07/05/2013
0.71
 400 0.79 0.83 0.71 0 0 0
06/05/2013
0.79
 2,500 0.80 0.80 0.79 0 0 0
03/05/2013
0.80
 500 0.74 0.80 0.80 0 0 0
02/05/2013
0.74
 200 0.80 0.80 0.74 0 0 0
26/04/2013
0.80
 0 0.80 0.80 0.80 0 0 0
25/04/2013
0.80
 0 0.80 0.80 0.80 0 0 0
24/04/2013
0.80
 500 0.78 0.80 0.80 0 0 0
23/04/2013
0.78
 400 0.82 0.83 0.75 0 0 0
22/04/2013
0.82
 2,600 0.80 0.83 0.72 0 0 0
18/04/2013
0.80
 1,100 0.75 0.80 0.80 0 0 0
17/04/2013
0.75
 500 0.73 0.80 0.73 0 0 0
16/04/2013
0.73
 3,200 0.77 0.77 0.69 0 0 0
15/04/2013
0.77
 47,900 0.84 0.86 0.77 0 0 0
12/04/2013
0.84
 900 0.78 0.85 0.75 0 0 0
11/04/2013
0.78
 100 0.85 0.85 0.78 0 0 0
10/04/2013
0.85
 1,100 0.84 0.85 0.81 0 0 0
09/04/2013
0.84
 1,000 0.85 0.85 0.84 0 0 0
08/04/2013
0.85
 1,700 0.87 0.88 0.85 0 0 0
05/04/2013
0.87
 2,900 0.89 0.89 0.85 0 0 0
04/04/2013
0.89
 6,000 0.90 0.90 0.89 0 0 0
03/04/2013
0.90
 10,700 0.91 0.91 0.90 0 0 0
02/04/2013
0.91
 5,300 0.96 0.96 0.90 0 0 0
01/04/2013
0.96
 3,100 0.97 0.97 0.91 0 0 0
29/03/2013
0.97
 3,100 0.91 0.97 0.91 0 0 0
28/03/2013
0.91
 7,600 0.98 0.98 0.91 0 0 0
27/03/2013
0.98
 12,000 0.89 0.98 0.90 0 0 0
26/03/2013
0.89
 500 0.92 0.92 0.89 0 0 0
25/03/2013
0.92
 4,500 0.95 0.95 0.92 0 0 0
22/03/2013
0.95
 0 0.95 0.95 0.95 0 0 0
21/03/2013
0.95
 3,000 0.94 0.95 0.95 0 0 0
20/03/2013
0.94
 10,000 0.91 0.94 0.92 0 0 0
19/03/2013
0.91
 5,500 0.90 0.92 0.90 0 0 0
18/03/2013
0.90
 18,500 0.91 0.91 0.90 0 0 0
15/03/2013
0.91
 0 0.91 0.91 0.91 0 0 0
14/03/2013
0.91
 1,600 0.89 0.92 0.81 0 0 0
13/03/2013
0.89
 4,300 0.88 0.91 0.89 0 0 0
12/03/2013
0.88
 2,000 0.95 0.95 0.88 0 0 0
11/03/2013
0.95
 5,100 0.88 0.95 0.81 0 0 0
08/03/2013
0.88
 100 0.90 0.90 0.88 0 0 0
07/03/2013
0.90
 300 0.97 0.97 0.89 0 0 0
06/03/2013
0.97
 100 0.88 0.97 0.97 0 0 0
05/03/2013
0.88
 1,100 0.89 0.97 0.88 0 0 0
04/03/2013
0.89
 6,500 0.89 0.95 0.88 0 0 0
01/03/2013
0.89
 3,400 0.91 0.91 0.89 0 0 0
28/02/2013
0.91
 8,500 0.89 0.91 0.91 0 0 0
27/02/2013
0.89
 0 0.89 0.89 0.89 0 0 0
26/02/2013
0.89
 7,800 0.91 0.91 0.88 0 0 0
25/02/2013
0.91
 10,000 0.89 0.91 0.90 0 0 0
22/02/2013
0.89
 4,500 0.89 0.91 0.89 0 0 0
21/02/2013
0.89
 10,600 0.92 0.92 0.89 0 0 0
20/02/2013
0.92
 3,400 0.94 0.94 0.91 0 0 0
19/02/2013
0.94
 11,700 0.94 0.94 0.94 0 0 0
18/02/2013
0.94
 1,600 0.94 0.95 0.91 0 0 0
08/02/2013
0.94
 300 0.94 0.94 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |