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)
22/09/2022
42.41
 61,316 42.97 43.47 41.60 0 0 0
21/09/2022
42.97
 54,685 42.23 43.47 41.60 0 0 0
20/09/2022
42.23
 200,582 42.47 44.71 39.74 0 0 0
19/09/2022
42.47
 281,527 47.19 47.19 42.47 0 0 0
16/09/2022
47.19
 111,665 48.75 48.87 47.19 0 0 0
15/09/2022
48.75
 98,448 49.68 50.30 48.62 0 0 0
14/09/2022
49.68
 109,604 49.68 50.36 48.31 0 0 0
13/09/2022
49.68
 169,288 48.31 49.68 46.88 0 0 0
12/09/2022
48.31
 167,916 49.86 49.86 48.25 0 40 -0.0
09/09/2022
49.86
 262,972 49.86 50.79 46.57 0 0 0
08/09/2022
49.86
 106,510 51.54 51.60 49.86 0 0 0
07/09/2022
51.54
 353,325 48.25 52.47 45.95 0 0 0
06/09/2022
48.25
 89,317 49.62 50.24 47.94 0 0 0
05/09/2022
49.62
 122,112 48.50 50.30 48.56 0 0 0
31/08/2022
48.50
 423,484 44.09 48.50 44.09 0 0 0
30/08/2022
44.09
 88,907 43.78 45.08 43.78 0 0 0
29/08/2022
43.78
 133,413 43.53 43.78 41.92 0 0 0
26/08/2022
43.53
 51,950 44.40 44.65 43.53 0 0 0
25/08/2022
44.40
 124,304 43.41 44.71 42.60 0 0 0
24/08/2022
43.41
 48,300 42.78 44.40 42.85 0 0 0
23/08/2022
42.78
 32,703 42.35 42.85 42.23 0 0 0
22/08/2022
42.35
 53,727 43.53 43.72 42.29 0 0 0
19/08/2022
43.53
 65,542 43.41 44.03 43.16 0 0 0
18/08/2022
43.41
 21,645 43.22 43.96 42.91 0 0 0
17/08/2022
43.22
 262,189 44.71 45.33 43.16 0 0 0
16/08/2022
44.71
 58,277 45.33 45.52 44.65 0 0 0
15/08/2022
45.33
 141,401 42.97 45.95 43.96 0 0 0
12/08/2022
42.97
 35,950 42.91 43.47 42.85 0 0 0
11/08/2022
42.91
 120,751 44.34 45.64 42.85 0 0 0
10/08/2022
44.34
 44,522 44.34 45.02 44.09 0 0 0
09/08/2022
44.34
 59,815 44.71 45.45 44.09 0 0 0
08/08/2022
44.71
 70,030 43.47 46.45 42.85 0 0 0
05/08/2022
43.47
 67,810 43.34 43.59 42.85 0 0 0
04/08/2022
43.34
 82,402 43.47 45.27 42.60 0 0 0
03/08/2022
43.47
 143,310 41.29 44.40 41.92 0 0 0
02/08/2022
41.29
 86,320 37.57 41.29 38.19 0 0 0
01/08/2022
37.57
 27,610 36.33 37.82 37.20 0 0 0
29/07/2022
36.33
 57,463 35.08 37.07 36.02 0 0 0
28/07/2022
35.08
 102,572 33.35 35.08 33.47 0 0 0
27/07/2022
33.35
 13,615 32.79 33.35 32.66 0 0 0
26/07/2022
32.79
 20,975 33.10 33.10 32.29 0 0 0
25/07/2022
33.10
 23,315 33.66 33.72 32.48 0 0 0
22/07/2022
33.66
 40,103 33.28 34.46 33.04 0 0 0
21/07/2022
33.28
 22,304 32.60 33.84 32.60 0 0 0
20/07/2022
32.60
 46,010 31.05 32.91 31.05 0 0 0
19/07/2022
31.05
 11,908 31.36 31.61 30.43 0 0 0
18/07/2022
31.36
 24,862 31.42 31.98 31.23 0 0 0
15/07/2022
31.42
 24,703 31.48 31.98 31.42 0 0 0
14/07/2022
31.48
 10,926 31.05 31.48 30.30 0 0 0
13/07/2022
31.05
 62,676 31.05 32.29 31.05 0 0 0
12/07/2022
31.05
 25,490 30.24 31.05 30.05 0 0 0
11/07/2022
30.24
 30,875 30.43 31.67 29.81 0 0 0
08/07/2022
30.43
 35,535 29.81 30.80 29.81 0 0 0
07/07/2022
29.81
 41,528 30.92 30.92 29.50 0 0 0
06/07/2022
30.92
 44,773 31.36 31.67 29.81 0 0 0
05/07/2022
31.36
 31,100 32.97 33.22 31.05 0 0 0
04/07/2022
32.97
 15,630 33.84 34.71 32.91 0 0 0
01/07/2022
33.84
 81,825 34.34 34.34 30.92 0 0 0
30/06/2022
34.34
 29,246 35.08 35.39 33.22 0 0 0
29/06/2022
35.08
 13,996 35.58 35.58 34.77 0 0 0
28/06/2022
35.58
 25,126 35.27 36.45 34.77 0 0 0
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
27/06/2022
35.27
 14,048 33.32 36.02 33.53 0 0 0
24/06/2022
33.32
 56,816 32.88 35.37 32.21 0 0 0
23/06/2022
32.88
 81,110 31.60 33.76 31.88 0 0 0
22/06/2022
31.60
 58,557 30.44 33.43 30.55 0 0 0
21/06/2022
30.44
 74,551 33.82 35.82 30.44 0 0 0
20/06/2022
33.82
 51,549 36.32 36.32 33.49 0 0 0
17/06/2022
36.32
 49,947 36.59 36.59 33.27 0 0 0
16/06/2022
36.59
 83,608 35.76 36.59 34.37 0 0 0
15/06/2022
35.76
 40,559 37.42 38.26 34.82 0 0 0
14/06/2022
37.42
 49,014 36.59 37.92 34.37 0 0 0
13/06/2022
36.59
 83,025 39.59 39.59 36.04 0 0 0
10/06/2022
39.59
 38,464 39.59 40.47 39.48 0 0 0
09/06/2022
39.59
 41,624 39.31 40.47 39.09 0 0 0
08/06/2022
39.31
 20,767 37.98 39.92 37.98 0 0 0
07/06/2022
37.98
 42,473 39.31 39.36 36.59 0 0 0
06/06/2022
39.31
 27,981 40.70 41.03 39.31 0 0 0
03/06/2022
40.70
 66,191 41.47 41.69 40.09 0 0 0
02/06/2022
41.47
 20,631 42.08 42.69 41.14 0 0 0
01/06/2022
42.08
 37,690 42.75 42.75 41.31 0 0 0
31/05/2022
42.75
 69,074 40.14 43.80 39.64 0 0 0
30/05/2022
40.14
 22,250 39.31 40.14 39.36 0 0 0
27/05/2022
39.31
 18,280 39.20 39.64 39.25 0 0 0
26/05/2022
39.20
 25,705 39.09 40.14 39.09 0 0 0
25/05/2022
39.09
 28,700 38.26 39.92 37.98 0 0 0
24/05/2022
38.26
 12,800 37.81 38.81 37.15 0 0 0
23/05/2022
37.81
 26,650 39.53 39.64 37.81 0 0 0
20/05/2022
39.53
 16,000 38.87 39.64 38.98 0 0 0
19/05/2022
38.87
 32,800 38.92 39.36 37.15 0 0 0
18/05/2022
38.92
 52,410 39.81 41.47 38.92 0 0 0
17/05/2022
39.81
 31,400 36.54 40.03 36.04 0 0 0
16/05/2022
36.54
 71,406 35.48 38.81 34.93 0 0 0
13/05/2022
35.48
 117,135 38.81 38.81 34.93 0 0 0
12/05/2022
38.81
 44,443 42.69 42.69 38.81 0 0 0
11/05/2022
42.69
 24,720 41.58 42.75 41.58 0 0 0
10/05/2022
41.58
 54,700 39.92 41.58 37.15 0 0 0
09/05/2022
39.92
 71,021 44.35 44.35 39.92 0 0 0
06/05/2022
44.35
 26,406 46.35 46.35 44.35 0 0 0
05/05/2022
46.35
 51,770 47.57 49.29 45.19 0 0 0
04/05/2022
47.57
 35,442 46.57 51.17 47.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |