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)
27/02/2012
1.05
 2,700 1.00 1.05 1.01 0 0 0
24/02/2012
1.00
 2,300 1.13 1.13 1.00 0 0 0
23/02/2012
1.13
 800 1.05 1.13 1.04 0 0 0
22/02/2012
1.05
 1,800 1.05 1.10 1.04 0 0 0
21/02/2012
1.05
 2,200 1.00 1.05 1.00 0 0 0
20/02/2012
1.00
 1,500 0.95 1.00 0.98 0 0 0
17/02/2012
0.95
 1,700 0.91 0.95 0.94 0 0 0
16/02/2012
0.91
 1,100 0.91 0.91 0.91 0 0 0
15/02/2012
0.91
 1,900 0.93 0.93 0.87 0 0 0
14/02/2012
0.93
 1,000 0.91 0.93 0.91 0 0 0
13/02/2012
0.91
 1,300 0.91 0.92 0.91 0 0 0
10/02/2012
0.91
 3,400 0.95 0.95 0.88 0 0 0
09/02/2012
0.95
 500 0.95 0.95 0.95 0 0 0
08/02/2012
0.95
 3,000 0.97 0.98 0.91 0 0 0
07/02/2012
0.97
 1,000 1.06 1.06 0.97 0 0 0
06/02/2012
1.06
 1,800 1.02 1.08 0.95 0 0 0
03/02/2012
1.02
 400 1.02 1.02 1.02 0 0 0
02/02/2012
1.02
 5,200 1.05 1.09 0.97 0 2,000 -0.0
01/02/2012
1.05
 200 1.03 1.05 1.05 0 0 0
31/01/2012
1.03
 0 1.03 1.03 1.03 0 0 0
30/01/2012
1.03
 1,000 0.96 1.03 1.03 0 0 0
20/01/2012
0.96
 2,200 0.93 0.98 0.85 0 0 0
19/01/2012
0.93
 1,200 0.95 0.95 0.88 0 0 0
18/01/2012
0.95
 300 0.91 0.95 0.95 0 0 0
17/01/2012
0.91
 1,400 0.91 0.95 0.91 1,300 0 0.0
16/01/2012
0.91
 28,700 0.91 0.97 0.90 700 0 0.0
13/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
12/01/2012
0.91
 100 0.91 0.91 0.91 0 0 0
11/01/2012
0.91
 100 0.89 0.91 0.91 0 0 0
10/01/2012
0.89
 500 0.89 0.89 0.89 0 0 0
09/01/2012
0.89
 200 0.86 0.89 0.89 0 0 0
06/01/2012
0.86
 1,200 0.85 0.91 0.84 0 0 0
05/01/2012
0.85
 1,000 0.88 0.94 0.85 0 0 0
04/01/2012
0.88
 3,100 0.95 0.95 0.88 0 0 0
03/01/2012
0.95
 1,000 0.83 0.95 0.95 0 0 0
30/12/2011
0.83
 8,300 0.88 0.94 0.83 0 0 0
29/12/2011
0.88
 0 0.87 0.88 0.88 0 0 0
28/12/2011
0.87
 5,900 0.88 0.92 0.83 0 0 0
27/12/2011
0.88
 3,200 0.85 0.91 0.85 0 0 0
26/12/2011
0.85
 6,600 0.92 0.94 0.85 0 0 0
23/12/2011
0.92
 2,600 0.85 0.95 0.86 0 0 0
22/12/2011
0.85
 1,900 0.93 0.95 0.85 0 0 0
21/12/2011
0.93
 8,200 0.95 0.95 0.85 0 0 0
20/12/2011
0.95
 5,400 0.91 0.95 0.85 0 0 0
19/12/2011
0.91
 1,200 0.93 0.93 0.91 0 0 0
16/12/2011
0.93
 1,000 0.91 0.95 0.91 0 0 0
15/12/2011
0.91
 100 0.91 0.91 0.91 0 0 0
14/12/2011
0.91
 1,000 0.93 0.93 0.91 0 0 0
13/12/2011
0.93
 4,400 0.93 0.93 0.86 0 0 0
12/12/2011
0.93
 3,000 0.91 0.93 0.93 0 0 0
09/12/2011
0.91
 2,400 0.96 0.96 0.91 0 0 0
08/12/2011
0.96
 300 0.96 0.96 0.96 0 0 0
07/12/2011
0.96
 0 0.97 0.96 0.96 0 0 0
06/12/2011
0.97
 1,900 0.97 0.97 0.85 0 0 0
05/12/2011
0.97
 3,600 0.91 0.97 0.85 0 0 0
02/12/2011
0.91
 200 0.97 0.97 0.91 0 0 0
01/12/2011
0.97
 0 0.97 0.97 0.97 0 0 0
30/11/2011
0.97
 100 1.05 1.05 0.97 0 0 0
29/11/2011
1.05
 100 1.04 1.05 1.05 0 0 0
28/11/2011
1.04
 100 0.95 1.04 1.04 0 0 0
25/11/2011
0.95
 300 1.09 1.09 0.95 0 0 0
24/11/2011
1.09
 1,300 1.06 1.09 0.99 0 0 0
23/11/2011
1.06
 11,200 1.11 1.20 1.06 0 0 0
22/11/2011
1.11
 400 1.19 1.20 1.11 0 0 0
21/11/2011
1.19
 100 1.15 1.19 1.19 0 0 0
18/11/2011
1.15
 0 1.15 1.15 1.15 0 0 0
17/11/2011
1.15
 200 1.21 1.21 1.13 0 0 0
16/11/2011
1.21
 0 1.21 1.21 1.21 0 0 0
15/11/2011
1.21
 0 1.22 1.21 1.21 0 0 0
14/11/2011
1.22
 300 1.23 1.23 1.18 0 0 0
11/11/2011
1.23
 0 1.23 1.23 1.23 0 0 0
10/11/2011
1.23
 100 1.32 1.32 1.23 0 0 0
09/11/2011
1.32
 0 1.32 1.32 1.32 0 0 0
08/11/2011
1.32
 0 1.32 1.32 1.32 0 0 0
07/11/2011
1.32
 0 1.32 1.32 1.32 0 0 0
04/11/2011
1.32
 0 1.32 1.32 1.32 0 0 0
03/11/2011
1.32
 100 1.27 1.32 1.32 0 0 0
02/11/2011
1.27
 100 1.27 1.27 1.27 0 0 0
01/11/2011
1.27
 100 1.22 1.27 1.27 0 0 0
31/10/2011
1.22
 200 1.18 1.22 1.22 0 0 0
28/10/2011
1.18
 2,500 1.18 1.23 1.09 0 0 0
27/10/2011
1.18
 600 1.11 1.21 1.09 0 0 0
26/10/2011
1.11
 300 1.13 1.26 1.11 0 0 0
25/10/2011
1.13
 200 1.21 1.25 1.13 0 0 0
24/10/2011
1.21
 0 1.18 1.21 1.21 0 0 0
21/10/2011
1.18
 600 1.19 1.27 1.18 0 0 0
20/10/2011
1.19
 200 1.09 1.19 1.19 0 0 0
19/10/2011
1.09
 200 1.04 1.15 1.09 0 0 0
18/10/2011
1.04
 900 1.11 1.17 1.04 0 0 0
17/10/2011
1.11
 1,500 1.09 1.18 1.09 0 0 0
14/10/2011
1.09
 1,800 1.17 1.23 1.09 0 0 0
13/10/2011
1.17
 200 1.12 1.17 1.17 0 0 0
12/10/2011
1.12
 400 1.20 1.20 1.12 0 0 0
11/10/2011
1.20
 0 1.17 1.20 1.20 0 0 0
10/10/2011
1.17
 700 1.18 1.25 1.17 0 0 0
07/10/2011
1.18
 900 1.13 1.18 1.17 0 0 0
06/10/2011
1.13
 400 1.09 1.17 1.04 0 0 0
05/10/2011
1.09
 1,600 1.17 1.23 1.09 0 0 0
04/10/2011
1.17
 1,000 1.18 1.18 1.17 0 0 0
03/10/2011
1.18
 3,900 1.25 1.25 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |