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
(2025-11-05) 		-1 -5.26% 505,500 0 0
17.20
19
18.10
2 tháng
(2025-10-06) 		-2.70 -13.04% 1,002,700 0 0
17.20
20.80
18.10
3 tháng
(2025-09-08) 		-3.60 -16.67% 1,548,100 0 0
17.20
21.60
18.10
6 tháng
(2025-06-09) 		-2.64 -12.78% 6,531,600 0 0
17.20
24.90
18.10
12 tháng
(2024-12-10) 		-7.64 -29.79% 13,330,863 0 0
15.55
26.55
18.10
24 tháng
(2023-12-18) 		-3.36 -15.74% 32,277,850 0 0
15.55
32.27
18.10
36 tháng
(2022-12-21) 		-4.98 -21.66% 54,674,516 -3 -0.0
15.55
32.27
18.10
60 tháng
(2020-12-31) 		3.93 27.93% 100,313,661 -585,710 -18.9
12.24
81.34
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
21.30
 41,040 21.30 22.23 20.49 0 0 0
16/02/2023
21.30
 34,120 21.17 21.73 20.80 0 0 0
15/02/2023
21.17
 42,449 20.49 22.04 20.49 0 0 0
14/02/2023
20.49
 63,811 20.00 20.80 19.87 0 0 0
13/02/2023
20.00
 197,312 22.17 22.17 20.00 0 0 0
10/02/2023
22.17
 84,122 22.23 22.42 21.61 0 0 0
09/02/2023
22.23
 30,443 22.35 22.54 22.23 0 0 0
08/02/2023
22.35
 99,467 22.42 22.91 21.61 0 0 0
07/02/2023
22.42
 116,746 23.29 23.60 22.42 0 0 0
06/02/2023
23.29
 58,122 23.16 23.60 22.85 0 0 0
03/02/2023
23.16
 82,861 23.41 24.03 22.67 0 0 0
02/02/2023
23.41
 137,456 23.78 24.40 22.98 0 0 0
01/02/2023
23.78
 161,368 25.83 26.39 23.78 0 0 0
31/01/2023
25.83
 144,218 26.02 26.08 24.28 0 0 0
30/01/2023
26.02
 218,421 24.28 26.70 24.16 0 0 0
27/01/2023
24.28
 55,403 24.65 25.52 24.28 0 0 0
19/01/2023
24.65
 102,679 24.47 25.21 24.22 0 0 0
18/01/2023
24.47
 123,785 23.29 24.71 23.47 0 0 0
17/01/2023
23.29
 56,855 22.73 23.60 22.67 0 0 0
16/01/2023
22.73
 59,270 23.29 23.29 22.73 0 0 0
13/01/2023
23.29
 30,332 23.53 24.16 23.29 0 0 0
12/01/2023
23.53
 41,123 23.91 24.22 23.41 0 0 0
11/01/2023
23.91
 60,000 23.35 24.03 23.22 0 0 0
10/01/2023
23.35
 29,326 22.79 23.35 20.68 0 0 0
09/01/2023
22.79
 55,379 23.04 23.91 22.73 0 0 0
06/01/2023
23.04
 67,032 24.03 25.46 22.98 0 0 0
05/01/2023
24.03
 35,863 24.40 24.40 23.72 0 0 0
04/01/2023
24.40
 57,647 24.16 25.46 23.91 0 0 0
03/01/2023
24.16
 108,316 22.67 24.65 22.35 0 0 0
30/12/2022
22.67
 47,050 22.98 23.47 22.42 0 0 0
29/12/2022
22.98
 45,569 23.41 23.78 22.85 0 0 0
28/12/2022
23.41
 52,033 23.78 24.40 23.35 0 0 0
27/12/2022
23.78
 82,315 22.35 23.91 21.92 0 0 0
26/12/2022
22.35
 121,826 24.28 25.15 22.35 0 0 0
23/12/2022
24.28
 48,810 23.60 24.28 23.35 0 0 0
22/12/2022
23.60
 83,321 22.98 23.78 22.91 0 0 0
21/12/2022
22.98
 83,522 23.47 24.22 21.17 0 0 0
20/12/2022
23.47
 156,002 24.28 25.40 22.60 0 0 0
19/12/2022
24.28
 156,939 26.08 26.70 23.91 0 0 0
16/12/2022
26.08
 74,787 26.83 27.32 26.08 0 0 0
15/12/2022
26.83
 85,103 26.52 27.32 26.08 0 0 0
14/12/2022
26.52
 137,368 25.46 27.94 26.52 0 0 0
13/12/2022
25.46
 121,562 25.15 25.46 23.72 0 0 0
12/12/2022
25.15
 103,583 27.26 28.56 24.59 0 0 0
09/12/2022
27.26
 212,465 25.96 28.50 26.08 0 0 0
08/12/2022
25.96
 113,994 23.60 25.96 22.35 0 0 0
07/12/2022
23.60
 178,017 25.71 25.71 23.60 0 0 0
06/12/2022
25.71
 473,688 28.56 29.74 25.71 0 0 0
05/12/2022
28.56
 262,211 30.99 32.17 28.56 0 0 0
02/12/2022
30.99
 169,853 30.43 31.92 28.56 0 0 0
01/12/2022
30.43
 311,275 29.81 32.66 29.68 0 0 0
30/11/2022
29.81
 165,942 31.05 31.73 27.94 0 0 0
29/11/2022
31.05
 371,883 31.30 34.34 28.56 0 0 0
28/11/2022
31.30
 75,267 28.50 31.30 30.12 0 0 0
25/11/2022
28.50
 203,642 25.96 28.50 27.38 0 0 0
24/11/2022
25.96
 198,148 23.60 25.96 22.35 0 0 0
23/11/2022
23.60
 201,764 24.34 25.58 22.42 0 0 0
22/11/2022
24.34
 323,330 22.29 24.47 22.35 0 0 0
21/11/2022
22.29
 101,830 20.31 22.29 21.11 0 0 0
18/11/2022
20.31
 352,427 18.50 20.31 18.19 0 0 0
17/11/2022
18.50
 43,906 16.83 18.50 17.39 0 0 0
16/11/2022
16.83
 304,603 15.34 16.83 13.85 0 0 0
15/11/2022
15.34
 82,462 17.01 17.01 15.34 0 0 0
14/11/2022
17.01
 109,241 18.88 18.88 17.01 0 0 0
11/11/2022
18.88
 112,606 20.93 21.86 18.88 0 0 0
10/11/2022
20.93
 113,535 23.22 23.22 20.93 0 0 0
09/11/2022
23.22
 31,486 23.22 24.59 23.22 0 0 0
08/11/2022
23.22
 71,980 21.73 23.60 19.93 0 0 0
07/11/2022
21.73
 113,443 24.09 24.40 21.73 0 0 0
04/11/2022
24.09
 154,883 26.64 26.64 24.03 0 0 0
03/11/2022
26.64
 53,705 27.14 27.63 26.08 0 0 0
02/11/2022
27.14
 89,157 27.76 27.94 26.45 0 0 0
01/11/2022
27.76
 129,513 26.76 29.19 27.32 0 0 0
31/10/2022
26.76
 257,803 26.27 28.44 25.15 0 0 0
28/10/2022
26.27
 117,883 23.91 26.27 25.15 0 0 0
27/10/2022
23.91
 71,254 21.73 23.91 21.80 0 0 0
26/10/2022
21.73
 69,443 22.54 23.53 20.68 0 0 0
25/10/2022
22.54
 121,794 25.02 25.46 22.54 0 0 0
24/10/2022
25.02
 93,149 27.76 27.82 25.02 0 0 0
21/10/2022
27.76
 117,519 30.80 31.05 27.76 0 0 0
20/10/2022
30.80
 44,325 31.05 31.61 30.18 0 0 0
19/10/2022
31.05
 35,530 31.42 31.67 30.74 0 0 0
18/10/2022
31.42
 52,254 30.43 32.91 31.05 0 0 0
17/10/2022
30.43
 33,106 31.30 31.30 30.12 0 0 0
14/10/2022
31.30
 47,245 30.74 31.92 30.49 0 0 0
13/10/2022
30.74
 60,027 31.05 31.36 30.43 0 0 0
12/10/2022
31.05
 36,839 29.93 31.36 29.56 0 0 0
11/10/2022
29.93
 87,500 33.22 33.53 29.93 0 0 0
10/10/2022
33.22
 44,198 32.29 33.47 31.67 0 0 0
07/10/2022
32.29
 96,930 34.77 35.27 31.67 0 0 0
06/10/2022
34.77
 60,161 37.51 37.51 34.77 0 0 0
05/10/2022
37.51
 84,536 35.89 37.57 35.89 0 0 0
04/10/2022
35.89
 48,509 36.64 37.57 35.71 0 0 0
03/10/2022
36.64
 44,105 38.50 38.50 36.02 0 0 0
30/09/2022
38.50
 83,286 37.82 38.50 36.70 0 0 0
29/09/2022
37.82
 60,980 37.26 39.00 36.82 0 0 0
28/09/2022
37.26
 159,343 37.82 38.19 36.02 0 0 0
27/09/2022
37.82
 132,397 39.43 39.99 37.82 0 0 0
26/09/2022
39.43
 118,863 42.85 42.85 38.81 0 0 0
23/09/2022
42.85
 49,784 42.41 43.22 42.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |