CTCP Tập đoàn COTANA (csc)

18.10
0.10
(0.56%)
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
(2025-11-05) 		-1 -5.26% 505,500 0 0
17.20
19
18.10
2 tháng
(2025-10-06) 		-2.70 -13.04% 1,002,700 0 0
17.20
20.80
18.10
3 tháng
(2025-09-08) 		-3.60 -16.67% 1,548,100 0 0
17.20
21.60
18.10
6 tháng
(2025-06-09) 		-2.64 -12.78% 6,531,600 0 0
17.20
24.90
18.10
12 tháng
(2024-12-10) 		-7.64 -29.79% 13,330,863 0 0
15.55
26.55
18.10
24 tháng
(2023-12-18) 		-3.36 -15.74% 32,277,850 0 0
15.55
32.27
18.10
36 tháng
(2022-12-21) 		-4.98 -21.66% 54,674,516 -3 -0.0
15.55
32.27
18.10
60 tháng
(2020-12-31) 		3.93 27.93% 100,313,661 -585,710 -18.9
12.24
81.34
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/06/2012
1.27
 23,700 1.27 1.29 1.26 0 0 0
15/06/2012
1.27
 25,700 1.23 1.28 1.24 0 0 0
14/06/2012
1.23
 11,100 1.29 1.30 1.23 0 0 0
13/06/2012
1.29
 31,600 1.27 1.29 1.23 0 0 0
12/06/2012
1.27
 23,100 1.32 1.32 1.27 0 0 0
11/06/2012
1.32
 22,200 1.29 1.32 1.29 0 0 0
08/06/2012
1.29
 6,200 1.30 1.35 1.29 0 0 0
07/06/2012
1.30
 11,200 1.21 1.30 1.25 0 0 0
06/06/2012
1.21
 8,800 1.28 1.28 1.21 0 0 0
05/06/2012
1.28
 3,200 1.28 1.28 1.20 0 0 0
04/06/2012
1.28
 0 1.28 1.28 1.28 0 0 0
01/06/2012
1.28
 7,900 1.26 1.30 1.23 0 0 0
31/05/2012
1.26
 3,200 1.35 1.36 1.26 0 0 0
30/05/2012
1.35
 0 1.38 1.35 1.35 0 0 0
29/05/2012
1.38
 1,000 1.36 1.38 1.30 0 0 0
28/05/2012
1.36
 8,700 1.38 1.38 1.35 0 1,500 -0.0
25/05/2012
1.38
 22,100 1.29 1.38 1.30 0 0 0
24/05/2012
1.29
 21,300 1.33 1.33 1.26 0 0 0
23/05/2012
1.33
 2,700 1.38 1.38 1.31 0 0 0
22/05/2012
1.38
 20,100 1.41 1.45 1.37 3,500 0 0.0
21/05/2012
1.41
 32,700 1.32 1.41 1.27 0 0 0
18/05/2012
1.32
 24,700 1.41 1.41 1.32 0 0 0
17/05/2012
1.41
 20,600 1.45 1.49 1.40 0 0 0
16/05/2012
1.45
 18,600 1.48 1.49 1.39 0 0 0
15/05/2012
1.48
 24,700 1.50 1.50 1.40 0 0 0
14/05/2012
1.50
 51,200 1.59 1.59 1.48 0 0 0
11/05/2012
1.59
 95,300 1.70 1.70 1.59 0 0 0
10/05/2012
1.70
 76,400 1.68 1.74 1.67 0 0 0
09/05/2012
1.68
 57,200 1.67 1.69 1.61 0 0 0
08/05/2012
1.67
 62,100 1.58 1.69 1.60 0 0 0
07/05/2012
1.58
 47,500 1.48 1.58 1.57 0 0 0
04/05/2012
1.48
 75,600 1.38 1.48 1.36 0 0 0
03/05/2012
1.38
 89,000 1.48 1.48 1.38 0 0 0
02/05/2012
1.48
 148,800 1.56 1.56 1.48 0 0 0
27/04/2012
1.56
 35,800 1.54 1.63 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |