CTCP Tập đoàn COTANA (csc)

13.40
-0.10
(-0.74%)
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
(2026-05-13) 		-1 -6.90% 317,100 0 0
13.40
14.50
13.40
2 tháng
(2026-04-13) 		-1.70 -11.18% 525,800 0 0
13.40
15.20
13.40
3 tháng
(2026-03-16) 		-1.80 -11.76% 901,500 0 0
13.40
16
13.40
6 tháng
(2025-12-15) 		-4.20 -23.73% 2,528,500 0 0
13.40
18.10
13.40
12 tháng
(2025-06-17) 		-6.77 -33.41% 8,928,300 0 0
13.40
24.90
13.40
24 tháng
(2024-06-24) 		-11.95 -46.96% 25,107,029 0 0
13.40
32.27
13.40
36 tháng
(2023-06-28) 		-11.50 -46% 47,523,809 -3 -0.0
13.40
32.27
13.40
60 tháng
(2021-07-08) 		-18.60 -57.95% 89,824,859 -4,510 -0.3
13.40
81.34
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |