CTCP Tập đoàn COTANA (csc)

15.40
-0.40
(-2.53%)
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)
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
06/11/2012
0.88
 13,000 0.89 0.89 0.85 0 0 0
05/11/2012
0.89
 9,300 0.89 0.90 0.87 0 0 0
02/11/2012
0.89
 8,600 0.89 0.90 0.85 0 0 0
01/11/2012
0.89
 17,000 0.91 0.92 0.89 0 0 0
31/10/2012
0.91
 11,500 0.90 0.91 0.89 0 0 0
30/10/2012
0.90
 5,900 0.87 0.90 0.86 0 0 0
29/10/2012
0.87
 8,900 0.84 0.87 0.83 0 0 0
26/10/2012
0.84
 5,500 0.84 0.84 0.84 0 0 0
25/10/2012
0.84
 16,800 0.85 0.85 0.81 0 0 0
24/10/2012
0.85
 17,500 0.85 0.85 0.82 0 0 0
23/10/2012
0.85
 200 0.85 0.85 0.85 0 0 0
22/10/2012
0.85
 6,400 0.86 0.86 0.84 0 0 0
19/10/2012
0.86
 0 0.86 0.86 0.86 0 0 0
18/10/2012
0.86
 4,100 0.85 0.88 0.83 0 0 0
17/10/2012
0.85
 21,700 0.89 0.89 0.84 0 0 0
16/10/2012
0.89
 2,700 0.92 0.92 0.86 0 0 0
15/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
12/10/2012
0.92
 100 0.88 0.92 0.92 0 0 0
11/10/2012
0.88
 300 0.84 0.88 0.85 0 0 0
10/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
09/10/2012
0.84
 1,500 0.85 0.85 0.83 0 0 0
08/10/2012
0.85
 16,200 0.83 0.85 0.78 0 0 0
05/10/2012
0.83
 1,000 0.84 0.84 0.83 0 0 0
04/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
03/10/2012
0.84
 3,700 0.84 0.84 0.83 0 0 0
02/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
01/10/2012
0.84
 1,300 0.81 0.84 0.75 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
0.81
 900 0.85 0.85 0.81 0 0 0
27/09/2012
0.85
 2,600 0.89 0.89 0.85 0 0 0
26/09/2012
0.89
 4,100 0.88 0.94 0.84 0 0 0
25/09/2012
0.88
 0 0.88 0.88 0.88 0 0 0
24/09/2012
0.88
 0 0.88 0.88 0.88 0 0 0
21/09/2012
0.88
 4,500 0.90 0.90 0.88 0 0 0
20/09/2012
0.90
 4,000 0.93 0.93 0.90 0 0 0
19/09/2012
0.93
 36,200 0.90 0.93 0.82 0 0 0
18/09/2012
0.90
 8,600 0.87 0.90 0.83 0 0 0
17/09/2012
0.87
 20,100 0.87 0.87 0.84 0 0 0
14/09/2012
0.87
 2,300 0.86 0.87 0.87 0 0 0
13/09/2012
0.86
 29,100 0.84 0.86 0.83 0 0 0
12/09/2012
0.84
 100 0.80 0.84 0.84 0 0 0
11/09/2012
0.80
 19,000 0.82 0.82 0.80 0 0 0
10/09/2012
0.82
 3,200 0.86 0.86 0.82 0 0 0
07/09/2012
0.86
 4,800 0.89 0.89 0.84 0 0 0
06/09/2012
0.89
 14,100 0.89 0.90 0.84 0 0 0
05/09/2012
0.89
 26,300 0.89 0.91 0.87 0 0 0
04/09/2012
0.89
 5,100 0.89 0.91 0.88 0 0 0
31/08/2012
0.89
 700 0.90 0.90 0.89 0 0 0
30/08/2012
0.90
 100 0.89 0.90 0.90 0 0 0
29/08/2012
0.89
 29,900 0.85 0.89 0.86 0 0 0
28/08/2012
0.85
 26,100 0.88 0.88 0.84 0 0 0
27/08/2012
0.88
 5,600 0.94 0.94 0.88 0 0 0
24/08/2012
0.94
 9,800 0.93 0.95 0.88 0 0 0
23/08/2012
0.93
 12,300 1.00 1.00 0.93 0 0 0
22/08/2012
1.00
 16,200 1.00 1.02 1.00 0 0 0
21/08/2012
1.00
 20,800 1.07 1.07 1.00 0 0 0
20/08/2012
1.07
 19,000 1.05 1.08 1.01 0 0 0
17/08/2012
1.05
 17,100 1.01 1.05 1.02 0 0 0
16/08/2012
1.01
 4,900 1.03 1.03 1.01 0 0 0
15/08/2012
1.03
 7,000 1.04 1.04 1.03 0 0 0
14/08/2012
1.04
 8,100 1.05 1.05 1.01 0 0 0
13/08/2012
1.05
 0 1.05 1.05 1.05 0 0 0
10/08/2012
1.05
 5,500 1.05 1.05 1.02 0 0 0
09/08/2012
1.05
 14,700 1.05 1.06 1.02 0 0 0
08/08/2012
1.05
 8,100 1.07 1.08 1.04 0 0 0
07/08/2012
1.07
 0 1.07 1.07 1.07 0 0 0
06/08/2012
1.07
 2,700 1.06 1.08 1.07 0 0 0
03/08/2012
1.06
 6,400 1.06 1.06 1.03 0 0 0
02/08/2012
1.06
 1,100 1.06 1.07 1.06 0 0 0
01/08/2012
1.06
 10,800 1.07 1.07 1.04 0 0 0
31/07/2012
1.07
 4,000 1.03 1.07 1.05 0 0 0
30/07/2012
1.03
 10,500 1.04 1.04 1.03 0 0 0
27/07/2012
1.04
 4,100 1.03 1.04 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |