CTCP Tập đoàn COTANA (csc)

8.90
-0.20
(-2.20%)
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
(2026-08-12) 		-1.30 -12.50% 445,900 0 0
8.90
10.50
8.90
2 tháng
(2026-07-13) 		-2.70 -22.88% 895,700 0 0
8.90
12
8.90
3 tháng
(2026-06-15) 		-3.26 -26.40% 1,139,600 0 0
8.90
12.50
8.90
6 tháng
(2026-03-16) 		-4.81 -34.58% 2,095,400 0 0
8.90
14.55
8.90
12 tháng
(2025-09-16) 		-9.90 -52.11% 5,104,800 0 0
8.90
19.55
8.90
24 tháng
(2024-09-23) 		-14.04 -60.67% 20,148,779 0 0
8.90
24.38
8.90
36 tháng
(2023-09-27) 		-12.18 -57.24% 39,154,641 0 0
8.90
29.34
8.90
60 tháng
(2021-10-07) 		-31.73 -77.71% 85,166,761 -255 -0.0
8.90
73.94
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
18.73
 9,800 18.73 19 18.64 0 0 0
26/06/2025
19.09
 10,900 19.09 19.09 18.82 0 0 0
25/06/2025
19.27
 8,300 19.27 19.36 18.91 0 0 0
24/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/06/2025
19.27
 29,700 19.55 19.64 18.91 0 0 0
23/06/2025
18.10
 59,500 18.18 19.01 18.18 0 0 0
20/06/2025
18.76
 6,400 18.68 18.93 18.51 0 0 0
19/06/2025
18.84
 22,300 18.76 18.84 18.60 0 0 0
18/06/2025
18.68
 24,600 18.60 19.09 18.43 0 0 0
17/06/2025
18.43
 7,500 18.60 18.60 17.77 0 0 0
16/06/2025
17.85
 84,100 17.77 18.68 17.77 0 0 0
13/06/2025
18.68
 17,700 18.18 18.76 18.18 0 0 0
12/06/2025
18.76
 13,400 18.93 19.26 18.51 0 0 0
11/06/2025
18.76
 4,300 19.01 19.26 18.26 0 0 0
10/06/2025
18.76
 16,900 19.01 19.34 18.51 0 0 0
09/06/2025
18.76
 70,800 19.17 19.75 18.60 0 0 0
06/06/2025
19.34
 93,400 17.11 19.75 17.11 0 0 0
05/06/2025
18.93
 33,700 19.01 19.17 18.60 0 0 0
04/06/2025
18.76
 19,000 19.09 19.17 18.51 0 0 0
03/06/2025
19.26
 124,700 19.01 19.59 18.68 0 0 0
02/06/2025
18.93
 41,200 18.43 19.42 18.43 0 0 0
30/05/2025
18.84
 21,600 19.01 19.34 18.26 0 0 0
29/05/2025
18.84
 15,600 18.93 18.93 18.10 0 0 0
28/05/2025
18.93
 101,100 18.84 19.34 18.60 0 0 0
27/05/2025
18.84
 96,600 17.93 18.84 17.93 0 0 0
26/05/2025
17.93
 43,300 17.69 18.02 16.61 0 0 0
23/05/2025
17.36
 31,600 17.52 17.77 16.86 0 0 0
22/05/2025
17.52
 24,100 17.44 17.69 17.19 0 0 0
21/05/2025
17.69
 22,700 17.77 17.77 17.36 0 0 0
20/05/2025
17.77
 16,300 17.77 17.85 17.60 0 0 0
19/05/2025
17.85
 23,900 17.93 17.93 17.36 0 0 0
16/05/2025
17.93
 41,400 17.60 17.93 17.02 0 0 0
15/05/2025
17.60
 49,000 18.10 17.60 16.61 0 0 0
14/05/2025
17.77
 160,800 18.18 18.51 16.86 0 0 0
13/05/2025
18.26
 43,000 19.01 19.42 18.18 0 0 0
12/05/2025
18.02
 198,200 16.45 18.02 16.45 0 0 0
09/05/2025
16.45
 50,700 16.03 16.45 16.03 0 0 0
08/05/2025
16.03
 24,200 16.03 16.12 15.70 0 0 0
07/05/2025
16.12
 13,000 15.87 16.36 15.79 0 0 0
06/05/2025
15.95
 7,000 14.88 16.36 14.88 0 0 0
05/05/2025
16.03
 19,000 16.12 16.12 15.62 0 0 0
29/04/2025
16.12
 15,100 15.87 16.20 15.87 0 0 0
28/04/2025
16.20
 14,300 16.20 16.28 15.79 0 0 0
25/04/2025
16.20
 4,800 16.12 16.53 15.87 0 0 0
24/04/2025
16.12
 60,600 16.45 16.45 14.88 0 0 0
23/04/2025
16.03
 22,800 16.28 16.36 15.54 0 0 0
22/04/2025
15.54
 45,800 15.70 15.87 14.79 0 0 0
21/04/2025
15.95
 12,500 15.62 16.03 15.54 0 0 0
18/04/2025
16.03
 57,300 16.20 16.53 15.70 0 0 0
17/04/2025
15.95
 33,600 15.70 16.69 15.70 0 0 0
16/04/2025
16.03
 42,200 15.45 16.03 15.37 0 0 0
15/04/2025
15.45
 77,700 14.71 16.20 14.71 0 0 0
14/04/2025
16.28
 42,000 16.36 16.53 16.20 0 0 0
11/04/2025
16.20
 206,600 16.78 17.02 16.03 0 0 0
10/04/2025
15.54
 10,500 15.54 15.54 15.54 0 0 0
09/04/2025
14.13
 220,700 14.13 14.79 14.13 0 0 0
08/04/2025
15.62
 138,300 15.62 17.36 15.62 0 0 0
04/04/2025
17.36
 169,700 18.18 18.68 17.02 0 0 0
03/04/2025
18.84
 150,700 20.66 20.66 18.84 0 0 0
02/04/2025
20.91
 31,400 20.83 20.91 20.66 0 0 0
01/04/2025
20.91
 12,500 20.83 20.91 20.66 0 0 0
31/03/2025
20.83
 36,800 20.83 20.91 20.58 0 0 0
28/03/2025
20.91
 48,600 20.74 21.07 20.66 0 0 0
27/03/2025
20.74
 59,100 20.91 20.91 20.58 0 0 0
26/03/2025
20.83
 44,200 20.83 20.91 20.66 0 0 0
25/03/2025
20.91
 42,400 20.74 20.91 20.66 0 0 0
24/03/2025
20.74
 31,800 20.50 20.74 20.25 0 0 0
21/03/2025
20.66
 42,800 20.91 20.91 20.58 0 0 0
20/03/2025
20.74
 34,300 20.99 20.99 20.66 0 0 0
19/03/2025
20.99
 42,600 20.99 21.07 20.74 0 0 0
18/03/2025
20.99
 52,900 20.99 21.16 20.99 0 0 0
17/03/2025
20.91
 31,900 20.74 20.91 20.74 0 0 0
14/03/2025
20.74
 31,200 20.83 20.99 20.74 0 0 0
13/03/2025
20.74
 37,900 20.91 21.07 20.74 0 0 0
12/03/2025
21.07
 25,400 21.07 21.24 20.91 0 0 0
11/03/2025
21.07
 41,200 20.91 21.16 20.83 0 0 0
10/03/2025
20.83
 18,400 20.99 20.99 20.74 0 0 0
07/03/2025
20.91
 106,700 20.91 21.24 20.74 0 0 0
06/03/2025
20.99
 31,900 20.99 21.16 20.83 0 0 0
05/03/2025
20.91
 60,000 20.83 21.07 20.74 0 0 0
04/03/2025
20.83
 50,500 19.01 21.07 19.01 0 0 0
03/03/2025
21.07
 17,600 21.32 21.32 20.83 0 0 0
28/02/2025
21.16
 62,300 21.24 21.32 20.91 0 0 0
27/02/2025
21.24
 21,400 20.83 21.24 20.74 0 0 0
26/02/2025
21.07
 40,000 21.24 21.32 20.83 0 0 0
25/02/2025
21.24
 37,900 20.91 21.49 20.91 0 0 0
24/02/2025
20.91
 18,700 21.32 21.32 20.74 0 0 0
21/02/2025
21.16
 32,300 21.16 21.40 20.91 0 0 0
20/02/2025
21.24
 50,300 21.57 21.57 21.07 0 0 0
19/02/2025
21.49
 96,900 21.07 21.49 20.83 0 0 0
18/02/2025
21.07
 80,200 20.74 21.07 20.74 0 0 0
17/02/2025
20.83
 61,000 20.91 20.99 20.66 0 0 0
14/02/2025
20.91
 38,700 20.83 20.99 20.74 0 0 0
13/02/2025
20.74
 42,600 20.99 20.99 20.66 0 0 0
12/02/2025
20.83
 38,379 20.74 20.91 20.66 0 0 0
11/02/2025
20.74
 17,370 18.60 21.40 18.60 0 0 0
10/02/2025
20.66
 87,212 20.58 20.74 20.58 0 0 0
07/02/2025
20.58
 47,200 21.16 21.49 20.58 0 0 0
06/02/2025
20.58
 366,373 21.16 21.49 20.50 0 0 0
05/02/2025
21.65
 29,946 21.24 22.07 21.24 0 0 0
04/02/2025
21.24
 26,613 20.91 21.82 20.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |