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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |