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) 		-1.40 -7.91% 647,800 0 0
16.30
17.70
16.40
2 tháng
(2025-11-28) 		-1 -5.78% 897,000 0 0
16.30
18.20
16.40
3 tháng
(2025-10-29) 		-3.30 -16.84% 1,400,800 0 0
16.30
19.60
16.40
6 tháng
(2025-07-31) 		-6.40 -28.19% 5,573,000 0 0
16.30
24.90
16.40
12 tháng
(2025-02-03) 		-6.52 -28.57% 12,166,993 0 0
15.55
24.90
16.40
24 tháng
(2024-02-07) 		-5.52 -25.29% 31,881,917 0 0
15.55
32.27
16.40
36 tháng
(2023-02-13) 		-3.70 -18.48% 52,929,636 -3 -0.0
15.55
32.27
16.40
60 tháng
(2021-02-22) 		0.09 0.53% 99,902,868 -373,955 -13.4
15.33
81.34
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2012
1.03
 3,000 1.05 1.05 1.03 0 0 0
25/07/2012
1.05
 5,100 1.05 1.06 1.04 0 0 0
24/07/2012
1.05
 24,100 1.05 1.06 1.02 0 0 0
23/07/2012
1.05
 12,400 1.11 1.11 1.05 0 0 0
20/07/2012
1.11
 9,300 1.11 1.11 1.11 0 0 0
19/07/2012
1.11
 22,400 1.04 1.11 1.03 100 0 0.0
18/07/2012
1.04
 17,800 1.09 1.09 1.04 0 0 0
17/07/2012
1.09
 25,500 1.07 1.10 1.04 0 0 0
16/07/2012
1.07
 5,300 1.14 1.14 1.07 0 0 0
13/07/2012
1.14
 900 1.07 1.14 1.09 0 0 0
12/07/2012
1.07
 8,500 1.01 1.08 1.03 0 0 0
11/07/2012
1.01
 36,900 1.05 1.05 1.00 0 0 0
10/07/2012
1.05
 22,300 1.08 1.09 1.03 0 0 0
09/07/2012
1.08
 14,000 1.08 1.12 1.06 0 0 0
06/07/2012
1.08
 11,900 1.15 1.15 1.08 0 0 0
05/07/2012
1.15
 11,600 1.08 1.15 1.06 100 0 0.0
04/07/2012
1.08
 22,400 1.11 1.11 1.08 0 0 0
03/07/2012
1.11
 51,100 1.13 1.13 1.09 0 0 0
02/07/2012
1.13
 5,400 1.15 1.19 1.07 0 0 0
29/06/2012
1.15
 1,000 1.14 1.15 1.15 0 0 0
28/06/2012
1.14
 15,700 1.16 1.16 1.13 0 0 0
27/06/2012
1.16
 35,800 1.16 1.16 1.08 0 0 0
26/06/2012
1.16
 28,900 1.20 1.20 1.12 0 0 0
25/06/2012
1.20
 1,700 1.21 1.22 1.20 0 0 0
22/06/2012
1.21
 33,400 1.22 1.22 1.20 0 1,000 -0.0
21/06/2012
1.22
 14,100 1.26 1.26 1.22 0 0 0
20/06/2012
1.26
 11,100 1.22 1.28 1.20 0 0 0
19/06/2012
1.22
 23,800 1.27 1.27 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |