CTCP Tập đoàn COTANA (csc)

10.40
0.30
(2.97%)
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
(2026-06-30) 		-2.30 -18.55% 370,300 0 0
10
12.40
10.40
2 tháng
(2026-06-01) 		-2.35 -18.91% 681,100 0 0
10
12.73
10.40
3 tháng
(2026-05-04) 		-3.35 -24.93% 925,500 0 0
10
13.45
10.40
6 tháng
(2026-02-02) 		-4.81 -32.26% 2,179,500 0 0
10
15.82
10.40
12 tháng
(2025-08-04) 		-12.54 -55.38% 7,254,900 0 0
10
22.64
10.40
24 tháng
(2024-08-09) 		-13.21 -56.66% 21,496,691 0 0
10
25.21
10.40
36 tháng
(2023-08-15) 		-17.17 -62.97% 42,195,741 0 0
10
29.34
10.40
60 tháng
(2021-08-25) 		-23.37 -69.82% 87,085,088 -2,455 -0.2
10
73.94
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2013
0.67
 2,000 0.63 0.67 0.65 0 0 0
13/05/2013
0.63
 4,100 0.66 0.68 0.61 0 0 0
10/05/2013
0.66
 0 0.66 0.66 0.66 0 0 0
09/05/2013
0.66
 6,700 0.61 0.67 0.66 0 0 0
08/05/2013
0.61
 200 0.65 0.65 0.61 0 0 0
07/05/2013
0.65
 400 0.71 0.75 0.65 0 0 0
06/05/2013
0.71
 2,500 0.72 0.72 0.71 0 0 0
03/05/2013
0.72
 500 0.68 0.72 0.72 0 0 0
02/05/2013
0.68
 200 0.72 0.72 0.68 0 0 0
26/04/2013
0.72
 0 0.72 0.72 0.72 0 0 0
25/04/2013
0.72
 0 0.72 0.72 0.72 0 0 0
24/04/2013
0.72
 500 0.71 0.72 0.72 0 0 0
23/04/2013
0.71
 400 0.74 0.75 0.69 0 0 0
22/04/2013
0.74
 2,600 0.72 0.75 0.66 0 0 0
18/04/2013
0.72
 1,100 0.69 0.72 0.72 0 0 0
17/04/2013
0.69
 500 0.67 0.72 0.67 0 0 0
16/04/2013
0.67
 3,200 0.70 0.70 0.63 0 0 0
15/04/2013
0.70
 47,900 0.76 0.78 0.70 0 0 0
12/04/2013
0.76
 900 0.71 0.77 0.69 0 0 0
11/04/2013
0.71
 100 0.77 0.77 0.71 0 0 0
10/04/2013
0.77
 1,100 0.76 0.77 0.73 0 0 0
09/04/2013
0.76
 1,000 0.77 0.77 0.76 0 0 0
08/04/2013
0.77
 1,700 0.79 0.80 0.77 0 0 0
05/04/2013
0.79
 2,900 0.81 0.81 0.77 0 0 0
04/04/2013
0.81
 6,000 0.82 0.82 0.81 0 0 0
03/04/2013
0.82
 10,700 0.83 0.83 0.82 0 0 0
02/04/2013
0.83
 5,300 0.87 0.87 0.82 0 0 0
01/04/2013
0.87
 3,100 0.88 0.88 0.83 0 0 0
29/03/2013
0.88
 3,100 0.83 0.88 0.83 0 0 0
28/03/2013
0.83
 7,600 0.89 0.89 0.83 0 0 0
27/03/2013
0.89
 12,000 0.81 0.89 0.82 0 0 0
26/03/2013
0.81
 500 0.84 0.84 0.81 0 0 0
25/03/2013
0.84
 4,500 0.86 0.86 0.84 0 0 0
22/03/2013
0.86
 0 0.86 0.86 0.86 0 0 0
21/03/2013
0.86
 3,000 0.85 0.86 0.86 0 0 0
20/03/2013
0.85
 10,000 0.83 0.85 0.84 0 0 0
19/03/2013
0.83
 5,500 0.82 0.84 0.82 0 0 0
18/03/2013
0.82
 18,500 0.83 0.83 0.82 0 0 0
15/03/2013
0.83
 0 0.83 0.83 0.83 0 0 0
14/03/2013
0.83
 1,600 0.81 0.84 0.73 0 0 0
13/03/2013
0.81
 4,300 0.80 0.83 0.81 0 0 0
12/03/2013
0.80
 2,000 0.86 0.86 0.80 0 0 0
11/03/2013
0.86
 5,100 0.80 0.86 0.73 0 0 0
08/03/2013
0.80
 100 0.82 0.82 0.80 0 0 0
07/03/2013
0.82
 300 0.88 0.88 0.81 0 0 0
06/03/2013
0.88
 100 0.80 0.88 0.88 0 0 0
05/03/2013
0.80
 1,100 0.81 0.88 0.80 0 0 0
04/03/2013
0.81
 6,500 0.81 0.86 0.80 0 0 0
01/03/2013
0.81
 3,400 0.83 0.83 0.81 0 0 0
28/02/2013
0.83
 8,500 0.81 0.83 0.83 0 0 0
27/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
26/02/2013
0.81
 7,800 0.83 0.83 0.80 0 0 0
25/02/2013
0.83
 10,000 0.81 0.83 0.82 0 0 0
22/02/2013
0.81
 4,500 0.81 0.83 0.81 0 0 0
21/02/2013
0.81
 10,600 0.84 0.84 0.81 0 0 0
20/02/2013
0.84
 3,400 0.85 0.85 0.83 0 0 0
19/02/2013
0.85
 11,700 0.85 0.85 0.85 0 0 0
18/02/2013
0.85
 1,600 0.85 0.86 0.83 0 0 0
08/02/2013
0.85
 300 0.85 0.85 0.85 0 0 0
07/02/2013
0.85
 15,600 0.81 0.85 0.77 0 0 0
06/02/2013
0.81
 1,600 0.83 0.83 0.81 0 0 0
05/02/2013
0.83
 2,300 0.83 0.89 0.78 0 0 0
04/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
01/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
31/01/2013
0.83
 500 0.84 0.84 0.83 0 0 0
30/01/2013
0.84
 5,900 0.85 0.88 0.81 0 0 0
29/01/2013
0.85
 7,200 0.90 0.90 0.85 0 0 0
28/01/2013
0.90
 5,800 0.86 0.91 0.87 0 0 0
25/01/2013
0.86
 8,000 0.84 0.87 0.84 0 0 0
24/01/2013
0.84
 8,400 0.82 0.84 0.82 0 0 0
23/01/2013
0.82
 800 0.87 0.87 0.82 0 0 0
22/01/2013
0.87
 7,400 0.91 0.91 0.82 0 0 0
21/01/2013
0.91
 300 0.93 0.94 0.85 0 0 0
18/01/2013
0.93
 4,100 0.93 0.99 0.92 0 0 0
17/01/2013
0.93
 36,200 0.86 0.93 0.86 0 0 0
16/01/2013
0.86
 21,500 0.85 0.87 0.84 0 0 0
15/01/2013
0.85
 15,700 0.83 0.85 0.82 0 0 0
14/01/2013
0.83
 0 0.83 0.83 0.83 0 0 0
11/01/2013
0.83
 1,700 0.83 0.83 0.83 0 0 0
10/01/2013
0.83
 1,900 0.81 0.83 0.83 0 0 0
09/01/2013
0.81
 11,000 0.83 0.83 0.80 0 0 0
08/01/2013
0.83
 6,400 0.85 0.85 0.83 0 0 0
07/01/2013
0.85
 5,200 0.83 0.87 0.85 0 0 0
04/01/2013
0.83
 1,000 0.84 0.84 0.83 0 0 0
03/01/2013
0.84
 200 0.85 0.85 0.82 0 0 0
02/01/2013
0.85
 9,000 0.82 0.86 0.83 0 0 0
28/12/2012
0.82
 16,300 0.82 0.82 0.78 0 0 0
27/12/2012
0.82
 31,600 0.79 0.82 0.78 0 0 0
26/12/2012
0.79
 7,000 0.83 0.83 0.79 0 0 0
25/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
24/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
21/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
20/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
19/12/2012
0.83
 3,400 0.83 0.83 0.81 0 0 0
18/12/2012
0.83
 900 0.83 0.83 0.79 0 0 0
17/12/2012
0.83
 2,000 0.83 0.83 0.83 0 0 0
14/12/2012
0.83
 2,100 0.83 0.83 0.82 0 0 0
13/12/2012
0.83
 3,200 0.84 0.84 0.80 0 0 0
12/12/2012
0.84
 3,000 0.81 0.84 0.80 0 0 0
11/12/2012
0.81
 10,100 0.81 0.82 0.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |