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)
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
07/02/2013
0.94
 15,600 0.89 0.94 0.85 0 0 0
06/02/2013
0.89
 1,600 0.91 0.91 0.89 0 0 0
05/02/2013
0.91
 2,300 0.91 0.98 0.86 0 0 0
04/02/2013
0.91
 0 0.91 0.91 0.91 0 0 0
01/02/2013
0.91
 0 0.91 0.91 0.91 0 0 0
31/01/2013
0.91
 500 0.92 0.92 0.91 0 0 0
30/01/2013
0.92
 5,900 0.94 0.97 0.89 0 0 0
29/01/2013
0.94
 7,200 0.99 0.99 0.94 0 0 0
28/01/2013
0.99
 5,800 0.95 1.00 0.96 0 0 0
25/01/2013
0.95
 8,000 0.92 0.96 0.92 0 0 0
24/01/2013
0.92
 8,400 0.90 0.92 0.90 0 0 0
23/01/2013
0.90
 800 0.96 0.96 0.90 0 0 0
22/01/2013
0.96
 7,400 1.00 1.00 0.90 0 0 0
21/01/2013
1.00
 300 1.02 1.03 0.94 0 0 0
18/01/2013
1.02
 4,100 1.02 1.08 1.01 0 0 0
17/01/2013
1.02
 36,200 0.95 1.02 0.95 0 0 0
16/01/2013
0.95
 21,500 0.94 0.96 0.92 0 0 0
15/01/2013
0.94
 15,700 0.91 0.94 0.90 0 0 0
14/01/2013
0.91
 0 0.91 0.91 0.91 0 0 0
11/01/2013
0.91
 1,700 0.91 0.91 0.91 0 0 0
10/01/2013
0.91
 1,900 0.89 0.91 0.91 0 0 0
09/01/2013
0.89
 11,000 0.91 0.91 0.88 0 0 0
08/01/2013
0.91
 6,400 0.94 0.94 0.91 0 0 0
07/01/2013
0.94
 5,200 0.91 0.96 0.94 0 0 0
04/01/2013
0.91
 1,000 0.92 0.92 0.91 0 0 0
03/01/2013
0.92
 200 0.94 0.94 0.90 0 0 0
02/01/2013
0.94
 9,000 0.90 0.95 0.91 0 0 0
28/12/2012
0.90
 16,300 0.90 0.90 0.86 0 0 0
27/12/2012
0.90
 31,600 0.87 0.90 0.86 0 0 0
26/12/2012
0.87
 7,000 0.91 0.91 0.87 0 0 0
25/12/2012
0.91
 0 0.91 0.91 0.91 0 0 0
24/12/2012
0.91
 0 0.91 0.91 0.91 0 0 0
21/12/2012
0.91
 0 0.91 0.91 0.91 0 0 0
20/12/2012
0.91
 0 0.91 0.91 0.91 0 0 0
19/12/2012
0.91
 3,400 0.91 0.91 0.89 0 0 0
18/12/2012
0.91
 900 0.91 0.91 0.87 0 0 0
17/12/2012
0.91
 2,000 0.91 0.91 0.91 0 0 0
14/12/2012
0.91
 2,100 0.91 0.91 0.90 0 0 0
13/12/2012
0.91
 3,200 0.92 0.92 0.88 0 0 0
12/12/2012
0.92
 3,000 0.89 0.92 0.88 0 0 0
11/12/2012
0.89
 10,100 0.89 0.90 0.87 0 0 0
10/12/2012
0.89
 11,000 0.90 0.90 0.89 0 0 0
07/12/2012
0.90
 1,000 0.90 0.90 0.90 0 0 0
06/12/2012
0.90
 0 0.90 0.90 0.90 0 0 0
05/12/2012
0.90
 700 0.95 0.95 0.90 0 0 0
04/12/2012
0.95
 500 0.90 0.95 0.95 0 0 0
03/12/2012
0.90
 200 0.90 0.90 0.90 0 0 0
30/11/2012
0.90
 1,600 0.94 0.94 0.87 0 0 0
29/11/2012
0.94
 0 0.94 0.94 0.94 0 0 0
28/11/2012
0.94
 500 0.89 0.94 0.94 0 0 0
27/11/2012
0.89
 1,100 0.89 0.89 0.85 0 0 0
26/11/2012
0.89
 5,400 0.92 0.95 0.86 0 0 0
23/11/2012
0.92
 0 0.92 0.92 0.92 0 0 0
22/11/2012
0.92
 0 0.92 0.92 0.92 0 0 0
21/11/2012
0.92
 1,000 0.91 0.92 0.92 0 0 0
20/11/2012
0.91
 700 0.89 0.91 0.91 0 0 0
19/11/2012
0.89
 5,000 0.91 0.91 0.86 0 0 0
16/11/2012
0.91
 3,100 0.91 0.92 0.91 0 0 0
15/11/2012
0.91
 2,500 0.95 0.95 0.91 0 0 0
14/11/2012
0.95
 500 0.90 0.95 0.95 0 0 0
13/11/2012
0.90
 4,800 0.89 0.91 0.89 0 0 0
12/11/2012
0.89
 5,000 0.89 0.94 0.88 0 0 0
09/11/2012
0.89
 14,500 0.90 0.90 0.87 0 0 0
08/11/2012
0.90
 5,500 0.90 0.90 0.88 0 0 0
07/11/2012
0.90
 2,500 0.88 0.90 0.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |