CTCP Tập đoàn COTANA (csc)

15.40
-0.40
(-2.53%)
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
(2026-02-11) 		0 0% 518,400 0 0
14
17.40
15.40
2 tháng
(2026-01-12) 		-1.20 -7.06% 1,217,500 0 0
14
17.40
15.40
3 tháng
(2025-12-15) 		-1.90 -10.73% 1,614,800 0 0
14
18.10
15.40
6 tháng
(2025-09-15) 		-5.30 -25.12% 3,038,600 0 0
14
21.50
15.40
12 tháng
(2025-03-18) 		-7.29 -31.57% 11,341,500 0 0
14
24.90
15.40
24 tháng
(2024-03-25) 		-7.84 -33.15% 30,149,018 0 0
14
32.27
15.40
36 tháng
(2023-03-29) 		-3.95 -19.99% 51,937,452 -3 -0.0
14
32.27
15.40
60 tháng
(2021-04-08) 		-4.49 -22.15% 95,039,745 -79,855 -3.4
14
81.34
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |