CTCP Tập đoàn COTANA (csc)

15.60
0.20
(1.30%)
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
(2026-02-11) 		0 0% 518,400 0 0
14
17.40
15.40
2 tháng
(2026-01-12) 		-1.20 -7.06% 1,217,500 0 0
14
17.40
15.40
3 tháng
(2025-12-15) 		-1.90 -10.73% 1,614,800 0 0
14
18.10
15.40
6 tháng
(2025-09-15) 		-5.30 -25.12% 3,038,600 0 0
14
21.50
15.40
12 tháng
(2025-03-18) 		-7.29 -31.57% 11,341,500 0 0
14
24.90
15.40
24 tháng
(2024-03-25) 		-7.84 -33.15% 30,149,018 0 0
14
32.27
15.40
36 tháng
(2023-03-29) 		-3.95 -19.99% 51,937,452 -3 -0.0
14
32.27
15.40
60 tháng
(2021-04-08) 		-4.49 -22.15% 95,039,745 -79,855 -3.4
14
81.34
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |