CTCP Tập đoàn COTANA (csc)

16.30
-0.10
(-0.61%)
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
(2025-12-29) 		-1.40 -7.91% 647,800 0 0
16.30
17.70
16.40
2 tháng
(2025-11-28) 		-1 -5.78% 897,000 0 0
16.30
18.20
16.40
3 tháng
(2025-10-29) 		-3.30 -16.84% 1,400,800 0 0
16.30
19.60
16.40
6 tháng
(2025-07-31) 		-6.40 -28.19% 5,573,000 0 0
16.30
24.90
16.40
12 tháng
(2025-02-03) 		-6.52 -28.57% 12,166,993 0 0
15.55
24.90
16.40
24 tháng
(2024-02-07) 		-5.52 -25.29% 31,881,917 0 0
15.55
32.27
16.40
36 tháng
(2023-02-13) 		-3.70 -18.48% 52,929,636 -3 -0.0
15.55
32.27
16.40
60 tháng
(2021-02-22) 		0.09 0.53% 99,902,868 -373,955 -13.4
15.33
81.34
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
23.56
 35,100 23.94 24.02 23.56 0 0 0
11/07/2023
23.94
 38,700 23.94 24.17 23.71 0 0 0
10/07/2023
23.94
 42,000 23.86 24.17 23.41 0 0 0
07/07/2023
23.86
 38,000 23.56 23.86 23.18 0 0 0
06/07/2023
23.56
 61,000 23.64 23.86 23.18 0 0 0
05/07/2023
23.64
 88,560 24.02 24.55 23.26 0 0 0
04/07/2023
24.02
 39,025 22.88 24.24 22.95 0 0 0
03/07/2023
22.88
 75,546 23.79 24.24 22.88 0 0 0
30/06/2023
23.79
 40,901 24.24 24.62 23.79 0 0 0
29/06/2023
24.24
 106,497 25 25 24.24 0 0 0
28/06/2023
25
 124,239 25.68 25.76 23.18 0 0 0
27/06/2023
25.68
 30,450 25.30 25.91 25.23 0 0 0
26/06/2023
25.30
 150,190 26.21 26.21 25 0 0 0
23/06/2023
26.21
 78,854 26.21 26.52 26.14 0 0 0
22/06/2023
26.21
 30,202 25.61 26.36 25.76 0 0 0
21/06/2023
25.61
 33,775 25.53 25.83 25.53 0 0 0
20/06/2023
25.53
 52,816 25.30 25.76 25.15 0 0 0
19/06/2023
25.30
 172,613 25.76 25.91 24.62 0 0 0
16/06/2023
25.76
 76,017 26.14 26.74 25.76 0 0 0
15/06/2023
26.14
 27,605 26.29 26.44 25.91 0 0 0
14/06/2023
26.29
 52,826 26.36 26.89 25.76 0 0 0
13/06/2023
26.36
 55,529 26.36 26.52 25.98 0 0 0
12/06/2023
26.36
 87,849 25.76 26.44 25.68 0 0 0
09/06/2023
25.76
 74,476 25.98 26.14 25.68 0 0 0
08/06/2023
25.98
 87,686 26.52 26.97 25.98 0 0 0
07/06/2023
26.52
 81,396 26.21 26.82 25.76 0 0 0
06/06/2023
26.21
 39,201 26.14 26.36 26.06 0 0 0
05/06/2023
26.14
 95,900 26.59 27.20 25.98 0 0 0
02/06/2023
26.59
 121,845 26.97 27.20 26.52 0 0 0
01/06/2023
26.97
 61,455 27.05 27.20 26.14 0 0 0
31/05/2023
27.05
 101,777 26.36 27.88 26.29 0 0 0
30/05/2023
26.36
 86,044 26.21 26.59 26.14 0 0 0
29/05/2023
26.21
 122,174 26.21 26.52 25.91 0 0 0
26/05/2023
26.21
 46,748 26.29 26.52 25.98 0 0 0
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
25/05/2023
26.29
 123,239 25.08 30.61 25.68 0 0 0
24/05/2023
25.09
 164,417 24.53 26.02 24.65 0 0 0
23/05/2023
24.53
 76,376 24.53 24.90 24.47 0 0 0
22/05/2023
24.53
 66,197 24.28 24.71 24.22 0 0 0
19/05/2023
24.28
 96,842 24.53 24.71 23.91 0 0 0
18/05/2023
24.53
 44,190 24.59 24.71 24.22 0 0 0
17/05/2023
24.59
 123,956 24.22 25.27 24.09 0 0 0
16/05/2023
24.22
 131,440 24.47 24.65 24.09 0 0 0
15/05/2023
24.47
 127,600 24.53 25.34 24.47 0 0 0
12/05/2023
24.53
 74,000 24.59 24.78 23.97 0 0 0
11/05/2023
24.59
 119,914 24.03 25.40 24.53 0 0 0
10/05/2023
24.03
 97,075 22.98 24.03 23.04 0 0 0
09/05/2023
22.98
 29,111 23.16 23.29 22.73 0 0 0
08/05/2023
23.16
 83,619 22.48 23.60 22.54 0 0 0
05/05/2023
22.48
 73,353 23.04 23.04 22.48 0 0 0
04/05/2023
23.04
 82,278 23.10 23.35 22.91 0 0 0
28/04/2023
23.10
 112,644 22.79 23.41 22.98 0 0 0
27/04/2023
22.79
 69,700 22.35 23.10 22.54 0 0 0
26/04/2023
22.35
 33,400 22.23 22.54 21.92 0 0 0
25/04/2023
22.23
 44,532 22.35 22.67 21.92 0 0 0
24/04/2023
22.35
 69,057 22.60 22.60 22.29 0 0 0
21/04/2023
22.60
 71,957 22.35 22.91 22.17 0 0 0
20/04/2023
22.35
 28,544 22.04 22.35 21.98 0 0 0
19/04/2023
22.04
 55,104 22.85 22.85 22.04 0 0 0
18/04/2023
22.85
 20,297 22.17 22.85 21.92 0 0 0
17/04/2023
22.17
 64,325 21.73 22.23 21.11 0 0 0
14/04/2023
21.73
 96,720 23.04 23.16 21.73 0 0 0
13/04/2023
23.04
 71,238 23.78 23.78 22.91 0 0 0
12/04/2023
23.78
 90,525 24.09 24.47 23.47 0 0 0
11/04/2023
24.09
 127,890 23.35 24.09 22.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |