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
(2025-11-04) 		-1.50 -7.73% 513,600 0 0
17.20
19.40
18
2 tháng
(2025-10-06) 		-2.80 -13.53% 996,400 0 0
17.20
20.80
18
3 tháng
(2025-09-05) 		-4.20 -19% 1,598,800 0 0
17.20
22.10
18
6 tháng
(2025-06-09) 		-2.74 -13.26% 6,525,300 0 0
17.20
24.90
18
12 tháng
(2024-12-09) 		-8.46 -32.10% 13,523,150 0 0
15.55
26.55
18
24 tháng
(2023-12-15) 		-3.99 -18.24% 32,295,001 0 0
15.55
32.27
18
36 tháng
(2022-12-20) 		-5.57 -23.74% 54,824,218 -3 -0.0
15.55
32.27
18
60 tháng
(2020-12-30) 		4.04 29.14% 100,396,841 -585,732 -18.9
12.24
81.34
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
21.67
 15,353 21.74 21.74 21.36 0 0 0
30/11/2023
21.67
 23,921 21.97 21.97 21.36 0 0 0
29/11/2023
21.59
 12,841 21.36 21.82 21.36 0 0 0
28/11/2023
21.36
 32,920 22.20 22.20 21.06 0 0 0
27/11/2023
21.21
 63,700 22.65 22.65 21.21 0 0 0
24/11/2023
21.89
 72,226 22.27 22.27 21.67 0 0 0
23/11/2023
22.27
 115,578 21.82 23.33 21.82 0 0 0
22/11/2023
21.97
 61,752 21.67 21.97 21.52 0 0 0
21/11/2023
21.67
 22,839 21.59 21.97 21.21 0 0 0
20/11/2023
21.59
 47,226 21.21 21.67 20.91 0 0 0
17/11/2023
21.36
 112,103 22.05 22.35 21.21 0 0 0
16/11/2023
21.97
 16,548 21.82 21.97 21.59 0 0 0
15/11/2023
21.82
 92,174 22.05 22.42 21.52 0 0 0
14/11/2023
21.67
 67,749 22.27 22.65 21.59 0 0 0
13/11/2023
21.89
 61,819 22.80 22.80 20.98 0 0 0
10/11/2023
22.58
 64,815 23.03 23.03 22.20 0 0 0
09/11/2023
22.73
 146,636 22.27 23.11 22.27 0 0 0
08/11/2023
22.12
 101,404 21.74 22.42 21.14 0 0 0
07/11/2023
21.29
 25,011 21.67 21.67 21.06 0 0 0
06/11/2023
21.21
 36,661 21.97 21.97 21.06 0 0 0
03/11/2023
21.59
 32,700 21.52 21.67 21.21 0 0 0
02/11/2023
21.52
 53,600 20.45 21.67 20.53 0 0 0
01/11/2023
20.45
 31,700 20.15 20.83 20.08 0 0 0
31/10/2023
20.15
 85,900 20.83 21.44 20.15 0 0 0
30/10/2023
20.83
 17,000 21.14 22.42 20.76 0 0 0
27/10/2023
21.14
 58,400 20.68 21.21 20.30 0 0 0
26/10/2023
20.68
 85,700 21.59 21.59 20.30 0 0 0
25/10/2023
21.59
 25,600 21.59 21.97 21.59 0 0 0
24/10/2023
21.59
 25,500 21.59 22.27 21.21 0 0 0
23/10/2023
21.59
 39,000 22.12 22.65 21.29 0 0 0
20/10/2023
22.12
 40,100 21.06 22.20 20.83 0 0 0
19/10/2023
21.06
 33,100 20.83 22.20 18.94 0 0 0
18/10/2023
20.83
 120,600 22.73 22.73 20.76 0 0 0
17/10/2023
22.73
 30,700 22.95 23.18 22.73 0 0 0
16/10/2023
22.95
 33,200 23.41 23.48 22.95 0 0 0
13/10/2023
23.41
 42,500 23.18 23.41 22.73 0 0 0
12/10/2023
23.18
 42,200 23.26 23.64 23.18 0 0 0
11/10/2023
23.26
 29,600 23.41 23.64 22.73 0 0 0
10/10/2023
23.41
 39,300 23.26 23.64 23.26 0 0 0
09/10/2023
23.26
 49,800 22.73 23.33 22.73 0 0 0
06/10/2023
22.73
 26,100 22.35 23.03 22.35 0 0 0
05/10/2023
22.35
 37,600 22.42 23.26 22.35 0 0 0
04/10/2023
22.42
 42,700 22.20 22.65 21.97 0 0 0
03/10/2023
22.20
 109,800 23.41 23.64 22.05 0 0 0
02/10/2023
23.41
 18,400 23.48 24.02 23.33 0 0 0
29/09/2023
23.48
 36,500 23.71 24.09 23.48 0 0 0
28/09/2023
23.71
 53,100 23.41 24.02 23.11 0 0 0
27/09/2023
23.41
 96,900 22.35 23.41 22.35 0 0 0
26/09/2023
22.35
 104,200 23.26 23.64 22.35 0 0 0
25/09/2023
23.26
 114,400 25.38 25.68 23.11 0 0 0
22/09/2023
25.38
 150,800 26.74 26.74 25.38 0 0 0
21/09/2023
26.74
 46,100 26.67 27.05 26.67 0 0 0
20/09/2023
26.67
 84,200 26.14 26.89 25.98 0 0 0
19/09/2023
26.14
 84,400 26.29 26.52 25.68 0 0 0
18/09/2023
26.29
 63,800 26.89 26.89 25.98 0 0 0
15/09/2023
26.89
 54,700 26.97 27.42 26.74 0 0 0
14/09/2023
26.97
 170,100 27.73 28.03 26.82 0 0 0
13/09/2023
27.73
 116,100 28.33 28.79 27.73 0 0 0
12/09/2023
28.33
 79,400 27.73 28.33 27.50 0 0 0
11/09/2023
27.73
 182,000 28.56 28.94 27.73 0 0 0
08/09/2023
28.56
 133,600 28.18 28.71 27.95 0 0 0
07/09/2023
28.18
 189,100 28.03 28.79 27.95 0 0 0
06/09/2023
28.03
 84,100 28.03 28.41 27.80 0 0 0
05/09/2023
28.03
 169,900 26.82 28.03 26.74 0 0 0
31/08/2023
26.82
 109,700 26.74 27.12 26.67 0 0 0
30/08/2023
26.74
 90,700 26.52 27.12 26.36 0 0 0
29/08/2023
26.52
 115,900 26.74 27.65 26.52 0 0 0
28/08/2023
26.74
 176,200 26.67 26.74 25.91 0 0 0
25/08/2023
26.67
 93,000 27.35 27.65 26.67 0 0 0
24/08/2023
27.35
 97,300 26.74 27.58 26.52 0 0 0
23/08/2023
26.74
 41,200 26.97 27.27 26.74 0 0 0
22/08/2023
26.97
 92,700 26.74 27.27 25.98 0 0 0
21/08/2023
26.74
 112,100 26.21 27.20 25.76 0 0 0
18/08/2023
26.21
 586,200 29.09 29.09 26.21 0 0 0
17/08/2023
29.09
 120,400 29.39 29.55 29.09 0 0 0
16/08/2023
29.39
 143,200 30 30.38 29.24 0 0 0
15/08/2023
30
 101,200 29.92 30.61 29.77 0 0 0
14/08/2023
29.92
 237,300 29.47 30.68 29.77 0 0 0
11/08/2023
29.47
 161,100 28.94 29.55 28.79 0 0 0
10/08/2023
28.94
 169,500 29.09 29.47 28.86 0 0 0
09/08/2023
29.09
 153,700 29.24 29.55 28.86 0 0 0
08/08/2023
29.24
 342,300 30.68 30.68 29.24 0 0 0
07/08/2023
30.68
 131,000 31.21 31.82 30.61 0 0 0
04/08/2023
31.21
 407,500 29.55 31.36 29.55 0 0 0
03/08/2023
29.55
 223,400 29.55 30 28.94 0 0 0
02/08/2023
29.55
 124,800 29.24 30 29.17 0 0 0
01/08/2023
29.24
 452,100 28.86 30.23 28.71 0 0 0
31/07/2023
28.86
 254,300 29.32 29.55 28.56 0 0 0
28/07/2023
29.32
 187,100 29.17 29.55 28.56 0 0 0
27/07/2023
29.17
 197,300 29.02 29.85 28.64 0 0 0
26/07/2023
29.02
 179,700 28.33 29.39 28.18 0 0 0
25/07/2023
28.33
 332,700 29.24 29.24 28.11 0 0 0
24/07/2023
29.24
 334,600 28.71 30.23 28.71 0 0 0
21/07/2023
28.71
 574,800 26.14 28.71 26.14 0 0 0
20/07/2023
26.14
 109,600 25.45 26.36 25.30 0 0 0
19/07/2023
25.45
 97,400 25.76 25.98 25.38 0 0 0
18/07/2023
25.76
 79,800 26.06 26.21 25.61 0 3 -0.0
17/07/2023
26.06
 163,000 25.38 26.44 25.38 0 0 0
14/07/2023
25.38
 107,700 25.53 25.91 24.85 0 0 0
13/07/2023
25.53
 146,100 23.56 25.61 23.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |