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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |