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)
15/12/2010
1.85
 8,700 1.89 1.89 1.84 0 0 0
14/12/2010
1.89
 5,200 1.87 1.94 1.80 0 0 0
13/12/2010
1.87
 32,000 1.85 2.00 1.87 100 0 0.0
10/12/2010
1.85
 19,500 1.85 1.93 1.85 0 0 0
09/12/2010
1.85
 2,300 1.84 1.85 1.84 0 0 0
08/12/2010
1.84
 400 1.83 1.85 1.84 0 0 0
07/12/2010
1.83
 2,500 1.93 1.96 1.83 0 0 0
06/12/2010
1.93
 3,900 1.94 1.98 1.93 0 0 0
03/12/2010
1.94
 3,800 1.85 1.98 1.89 0 0 0
02/12/2010
1.85
 4,600 1.85 1.90 1.85 0 0 0
01/12/2010
1.85
 1,400 2.01 2.09 1.85 0 0 0
30/11/2010
2.01
 1,900 1.92 2.02 1.94 0 0 0
29/11/2010
1.92
 3,800 1.84 1.92 1.85 0 0 0
26/11/2010
1.84
 10,800 1.85 1.89 1.84 0 0 0
25/11/2010
1.85
 10,500 1.75 1.86 1.85 0 0 0
24/11/2010
1.75
 2,400 1.76 1.83 1.69 0 0 0
23/11/2010
1.76
 6,700 1.71 1.80 1.61 0 0 0
22/11/2010
1.71
 5,600 1.70 1.75 1.66 0 0 0
19/11/2010
1.70
 7,000 1.65 1.70 1.61 0 0 0
18/11/2010
1.65
 4,000 1.57 1.66 1.57 0 0 0
17/11/2010
1.57
 18,700 1.62 1.62 1.56 0 0 0
16/11/2010
1.62
 17,800 1.73 1.73 1.62 0 0 0
15/11/2010
1.73
 13,200 1.87 1.87 1.73 0 0 0
12/11/2010
1.87
 10,200 1.95 2.03 1.84 0 0 0
11/11/2010
1.95
 5,700 2.00 2.00 1.95 0 0 0
10/11/2010
2.00
 1,000 2.00 2.00 1.99 0 0 0
09/11/2010
2.00
 6,300 2.09 2.09 1.99 0 0 0
08/11/2010
2.09
 800 2.09 2.18 2.09 0 0 0
05/11/2010
2.09
 500 2.02 2.09 2.09 0 0 0
04/11/2010
2.02
 2,600 1.97 2.02 1.90 0 0 0
03/11/2010
1.97
 2,300 1.99 2.03 1.94 0 0 0
02/11/2010
1.99
 6,300 1.99 2.02 1.92 0 0 0
01/11/2010
1.99
 10,000 2.03 2.03 1.98 0 0 0
29/10/2010
2.03
 16,500 2.14 2.14 1.99 0 0 0
28/10/2010
2.14
 2,900 2.14 2.23 2.12 0 0 0
27/10/2010
2.14
 46,700 2.05 2.18 2.04 0 0 0
26/10/2010
2.05
 3,300 2.03 2.05 2.04 0 0 0
25/10/2010
2.03
 13,800 2.02 2.03 1.85 0 0 0
22/10/2010
2.02
 27,700 2.18 2.18 1.88 0 0 0
21/10/2010
2.18
 6,200 2.11 2.24 1.99 0 0 0
20/10/2010
2.11
 4,100 2.40 2.40 2.11 0 0 0
19/10/2010
2.40
 3,500 2.43 2.43 2.23 0 0 0
18/10/2010
2.43
 2,600 2.41 2.45 2.23 0 0 0
15/10/2010
2.41
 14,500 2.41 2.46 2.26 0 0 0
14/10/2010
2.41
 11,400 2.46 2.49 2.41 0 0 0
13/10/2010
2.46
 18,200 2.65 2.66 2.46 0 0 0
12/10/2010
2.65
 0 2.56 2.65 2.65 0 0 0
11/10/2010
2.56
 8,700 2.53 2.68 2.56 0 0 0
08/10/2010
2.53
 12,900 2.39 2.56 2.53 100 0 0.0
07/10/2010
2.39
 400 2.39 2.39 2.39 0 0 0
06/10/2010
2.39
 2,600 2.26 2.39 2.25 0 0 0
05/10/2010
2.26
 1,300 2.26 2.26 2.26 0 0 0
04/10/2010
2.26
 4,900 2.43 2.48 2.22 0 0 0
01/10/2010
2.43
 300 2.40 2.43 2.33 0 0 0
30/09/2010
2.40
 700 2.46 2.56 2.40 0 0 0
29/09/2010
2.46
 2,000 2.46 2.46 2.46 0 0 0
28/09/2010
2.46
 800 2.46 2.46 2.45 0 0 0
27/09/2010
2.46
 2,400 2.50 2.50 2.45 0 0 0
24/09/2010
2.50
 1,000 2.47 2.56 2.50 0 0 0
23/09/2010
2.47
 5,000 2.45 2.61 2.45 0 0 0
22/09/2010
2.45
 5,300 2.50 2.51 2.45 0 0 0
21/09/2010
2.50
 21,400 2.53 2.64 2.50 0 0 0
20/09/2010
2.53
 15,600 2.55 2.58 2.49 0 0 0
17/09/2010
2.55
 34,400 2.68 2.68 2.46 0 0 0
16/09/2010
2.68
 4,300 2.77 2.77 2.57 0 0 0
15/09/2010
2.77
 46,200 2.74 2.84 2.58 0 0 0
14/09/2010
2.74
 200 2.58 2.74 2.58 0 0 0
13/09/2010
2.58
 500 2.58 2.58 2.58 0 0 0
10/09/2010
2.58
 35,300 2.44 2.58 2.53 0 0 0
09/09/2010
2.44
 24,100 2.72 2.72 2.40 0 0 0
08/09/2010
2.72
 6,100 2.64 2.72 2.57 0 0 0
07/09/2010
2.64
 2,600 2.84 2.92 2.64 0 0 0
06/09/2010
2.84
 3,000 2.86 2.93 2.68 0 0 0
01/09/2010
2.86
 1,300 2.76 2.89 2.72 0 0 0
31/08/2010
2.76
 400 2.63 2.77 2.76 0 0 0
30/08/2010
2.63
 4,100 2.73 2.73 2.62 0 0 0
27/08/2010
2.73
 7,400 2.77 2.81 2.45 0 0 0
26/08/2010
2.77
 3,600 2.72 2.80 2.54 0 0 0
25/08/2010
2.72
 200 2.93 2.93 2.72 0 0 0
24/08/2010
2.93
 1,000 3.14 3.14 2.93 0 0 0
23/08/2010
3.14
 100 3.04 3.14 3.14 0 0 0
20/08/2010
3.04
 100 2.95 3.04 3.04 0 0 0
19/08/2010
2.95
 300 2.92 2.95 2.94 0 0 0
18/08/2010
2.92
 5,400 3.13 3.13 2.92 0 0 0
17/08/2010
3.13
 100 3.00 3.13 3.13 0 0 0
16/08/2010
3.00
 700 2.84 3.00 3.00 0 0 0
13/08/2010
2.84
 400 2.74 2.85 2.84 0 0 0
12/08/2010
2.74
 8,100 2.94 3.11 2.74 0 0 0
11/08/2010
2.94
 8,400 3.16 3.16 2.94 0 0 0
10/08/2010
3.16
 100 3.12 3.16 3.16 0 0 0
09/08/2010
3.12
 100 2.92 3.12 3.12 0 0 0
06/08/2010
2.92
 2,900 3.22 3.22 2.92 0 0 0
05/08/2010
3.22
 2,300 3.00 3.25 3.00 0 0 0
04/08/2010
3.00
 3,600 3.19 3.19 3.00 0 0 0
03/08/2010
3.19
 1,500 3.37 3.37 3.19 0 0 0
02/08/2010
3.37
 1,500 3.23 3.37 3.14 0 0 0
30/07/2010
3.23
 2,100 3.28 3.41 3.23 0 0 0
29/07/2010
3.28
 1,800 3.04 3.28 3.27 0 0 0
28/07/2010
3.04
 2,600 3.16 3.28 3.04 0 0 0
27/07/2010
3.16
 4,200 3.19 3.19 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |