CTCP Tập đoàn COTANA (csc)

10.10
0
(0%)
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
(2026-06-29) 		-2.50 -20% 322,900 0 0
10
12.50
10.10
2 tháng
(2026-05-29) 		-2.55 -20.29% 610,700 0 0
10
12.73
10.10
3 tháng
(2026-04-29) 		-3.18 -24.14% 858,100 0 0
10
13.45
10.10
6 tháng
(2026-01-29) 		-4.91 -32.93% 2,175,600 0 0
10
15.82
10.10
12 tháng
(2025-08-04) 		-12.64 -55.82% 7,182,300 0 0
10
22.64
10.10
24 tháng
(2024-08-07) 		-13.14 -56.79% 21,531,219 0 0
10
25.21
10.10
36 tháng
(2023-08-14) 		-17.20 -63.24% 42,360,441 0 0
10
29.34
10.10
60 tháng
(2021-08-23) 		-25.79 -72.06% 87,402,159 -2,455 -0.2
10
73.94
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
19.49
 31,901 19.63 19.63 19.28 0 0 0
28/02/2024
19.63
 63,866 19.70 19.77 19.28 0 0 0
27/02/2024
19.70
 81,369 19.35 19.70 19.28 0 0 0
26/02/2024
19.63
 25,748 19.28 19.63 19.28 0 0 0
23/02/2024
19.56
 48,342 19.77 19.97 19.42 0 0 0
22/02/2024
19.83
 20,318 17.77 19.83 17.77 0 0 0
21/02/2024
19.70
 55,833 19.97 19.97 19.63 0 0 0
20/02/2024
19.90
 86,475 20.32 20.32 19.83 0 0 0
19/02/2024
19.90
 58,003 19.70 20.11 19.70 0 0 0
16/02/2024
19.77
 68,754 19.70 20.04 19.56 0 0 0
15/02/2024
19.70
 27,336 20.04 20.04 19.63 0 0 0
07/02/2024
19.83
 37,033 19.77 20.32 19.70 0 0 0
06/02/2024
19.77
 44,991 19.97 19.97 19.63 0 0 0
05/02/2024
19.97
 24,947 20.11 20.32 19.97 0 0 0
02/02/2024
20.04
 88,935 19.90 20.59 19.83 0 0 0
01/02/2024
19.77
 70,342 19.56 19.77 19.49 0 0 0
31/01/2024
19.49
 37,419 19.63 19.63 19.42 0 0 0
30/01/2024
19.56
 73,174 19.56 19.70 19.42 0 0 0
29/01/2024
19.56
 15,555 19.42 19.63 19.42 0 0 0
26/01/2024
19.42
 17,700 19.35 19.56 19.35 0 0 0
25/01/2024
19.35
 19,164 19.21 19.42 19.21 0 0 0
24/01/2024
19.35
 54,203 19.35 19.42 19.28 0 0 0
23/01/2024
19.35
 32,975 19.35 19.35 19.08 0 0 0
22/01/2024
19.28
 18,433 19.49 19.49 19.15 0 0 0
19/01/2024
19.35
 21,953 19.63 19.63 19.28 0 0 0
18/01/2024
19.42
 27,483 19.35 19.56 19.35 0 0 0
17/01/2024
19.35
 27,759 19.35 19.49 19.28 0 0 0
16/01/2024
19.35
 22,310 19.28 19.42 19.28 0 0 0
15/01/2024
19.28
 63,346 19.42 19.56 19.28 0 0 0
12/01/2024
19.35
 52,754 19.56 19.56 19.21 0 0 0
11/01/2024
19.56
 25,565 19.97 20.18 19.56 0 0 0
10/01/2024
19.70
 50,603 19.97 19.97 19.56 0 0 0
09/01/2024
19.83
 25,403 19.90 20.04 19.77 0 0 0
08/01/2024
19.97
 58,714 19.70 20.32 19.63 0 0 0
05/01/2024
19.56
 20,339 19.70 19.77 19.56 0 0 0
04/01/2024
19.63
 25,866 19.63 19.77 19.49 0 0 0
03/01/2024
19.63
 10,355 19.42 19.77 19.42 0 0 0
02/01/2024
19.56
 12,992 19.90 19.90 19.49 0 0 0
29/12/2023
19.56
 14,967 19.49 19.70 19.49 0 0 0
28/12/2023
19.63
 32,833 19.56 19.70 19.49 0 0 0
27/12/2023
19.56
 20,120 19.56 19.83 19.49 0 0 0
26/12/2023
19.56
 67,852 19.97 19.97 19.56 0 0 0
25/12/2023
19.56
 40,080 17.84 19.70 17.84 0 0 0
22/12/2023
19.77
 30,200 19.70 19.77 19.49 0 0 0
21/12/2023
19.56
 17,632 19.42 19.63 19.42 0 0 0
20/12/2023
19.70
 7,119 19.77 19.77 19.42 0 0 0
19/12/2023
19.83
 21,531 19.97 19.97 19.28 0 0 0
18/12/2023
19.42
 36,119 19.90 19.97 19.42 0 0 0
15/12/2023
19.90
 23,451 20.11 20.11 19.83 0 0 0
14/12/2023
19.90
 67,202 20.11 20.11 19.70 0 0 0
13/12/2023
19.70
 40,789 20.59 20.59 19.70 0 0 0
12/12/2023
20.32
 37,598 20.11 20.59 20.11 0 0 0
11/12/2023
20.11
 20,694 20.39 20.39 20.11 0 0 0
08/12/2023
20.32
 24,703 20.66 20.94 20.32 0 0 0
07/12/2023
20.66
 82,566 21.07 21.21 20.18 0 0 0
06/12/2023
20.80
 50,047 20.66 20.80 20.39 0 0 0
05/12/2023
20.66
 74,013 20.80 20.87 20.45 0 0 0
04/12/2023
20.59
 127,352 19.70 20.59 19.42 0 0 0
01/12/2023
19.70
 15,353 19.77 19.77 19.42 0 0 0
30/11/2023
19.70
 23,921 19.97 19.97 19.42 0 0 0
29/11/2023
19.63
 12,841 19.42 19.83 19.42 0 0 0
28/11/2023
19.42
 32,920 20.18 20.18 19.15 0 0 0
27/11/2023
19.28
 63,700 20.59 20.59 19.28 0 0 0
24/11/2023
19.90
 72,226 20.25 20.25 19.70 0 0 0
23/11/2023
20.25
 115,578 19.83 21.21 19.83 0 0 0
22/11/2023
19.97
 61,752 19.70 19.97 19.56 0 0 0
21/11/2023
19.70
 22,839 19.63 19.97 19.28 0 0 0
20/11/2023
19.63
 47,226 19.28 19.70 19.01 0 0 0
17/11/2023
19.42
 112,103 20.04 20.32 19.28 0 0 0
16/11/2023
19.97
 16,548 19.83 19.97 19.63 0 0 0
15/11/2023
19.83
 92,174 20.04 20.39 19.56 0 0 0
14/11/2023
19.70
 67,749 20.25 20.59 19.63 0 0 0
13/11/2023
19.90
 61,819 20.73 20.73 19.08 0 0 0
10/11/2023
20.52
 64,815 20.94 20.94 20.18 0 0 0
09/11/2023
20.66
 146,636 20.25 21.01 20.25 0 0 0
08/11/2023
20.11
 101,404 19.77 20.39 19.21 0 0 0
07/11/2023
19.35
 25,011 19.70 19.70 19.15 0 0 0
06/11/2023
19.28
 36,661 19.97 19.97 19.15 0 0 0
03/11/2023
19.63
 32,700 19.56 19.70 19.28 0 0 0
02/11/2023
19.56
 53,600 18.60 19.70 18.66 0 0 0
01/11/2023
18.60
 31,700 18.32 18.94 18.25 0 0 0
31/10/2023
18.32
 85,900 18.94 19.49 18.32 0 0 0
30/10/2023
18.94
 17,000 19.21 20.39 18.87 0 0 0
27/10/2023
19.21
 58,400 18.80 19.28 18.46 0 0 0
26/10/2023
18.80
 85,700 19.63 19.63 18.46 0 0 0
25/10/2023
19.63
 25,600 19.63 19.97 19.63 0 0 0
24/10/2023
19.63
 25,500 19.63 20.25 19.28 0 0 0
23/10/2023
19.63
 39,000 20.11 20.59 19.35 0 0 0
20/10/2023
20.11
 40,100 19.15 20.18 18.94 0 0 0
19/10/2023
19.15
 33,100 18.94 20.18 17.22 0 0 0
18/10/2023
18.94
 120,600 20.66 20.66 18.87 0 0 0
17/10/2023
20.66
 30,700 20.87 21.07 20.66 0 0 0
16/10/2023
20.87
 33,200 21.28 21.35 20.87 0 0 0
13/10/2023
21.28
 42,500 21.07 21.28 20.66 0 0 0
12/10/2023
21.07
 42,200 21.14 21.49 21.07 0 0 0
11/10/2023
21.14
 29,600 21.28 21.49 20.66 0 0 0
10/10/2023
21.28
 39,300 21.14 21.49 21.14 0 0 0
09/10/2023
21.14
 49,800 20.66 21.21 20.66 0 0 0
06/10/2023
20.66
 26,100 20.32 20.94 20.32 0 0 0
05/10/2023
20.32
 37,600 20.39 21.14 20.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |