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) 		-2.40 -19.20% 368,200 0 0
10
12.50
10.10
2 tháng
(2026-06-01) 		-2.35 -18.91% 653,800 0 0
10
12.73
10.10
3 tháng
(2026-05-04) 		-3.35 -24.93% 898,200 0 0
10
13.45
10.10
6 tháng
(2026-01-30) 		-4.72 -31.84% 2,203,200 0 0
10
15.82
10.10
12 tháng
(2025-08-04) 		-12.54 -55.38% 7,227,600 0 0
10
22.64
10.10
24 tháng
(2024-08-08) 		-12.79 -55.88% 21,547,013 0 0
10
25.21
10.10
36 tháng
(2023-08-14) 		-17.10 -62.87% 42,405,741 0 0
10
29.34
10.10
60 tháng
(2021-08-24) 		-22.16 -68.69% 87,358,102 -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)
15/05/2023
22.24
 127,600 22.30 23.03 22.24 0 0 0
12/05/2023
22.30
 74,000 22.35 22.52 21.79 0 0 0
11/05/2023
22.35
 119,914 21.85 23.09 22.30 0 0 0
10/05/2023
21.85
 97,075 20.89 21.85 20.94 0 0 0
09/05/2023
20.89
 29,111 21.06 21.17 20.66 0 0 0
08/05/2023
21.06
 83,619 20.44 21.45 20.49 0 0 0
05/05/2023
20.44
 73,353 20.94 20.94 20.44 0 0 0
04/05/2023
20.94
 82,278 21.00 21.23 20.83 0 0 0
28/04/2023
21.00
 112,644 20.72 21.28 20.89 0 0 0
27/04/2023
20.72
 69,700 20.32 21.00 20.49 0 0 0
26/04/2023
20.32
 33,400 20.21 20.49 19.93 0 0 0
25/04/2023
20.21
 44,532 20.32 20.60 19.93 0 0 0
24/04/2023
20.32
 69,057 20.55 20.55 20.27 0 0 0
21/04/2023
20.55
 71,957 20.32 20.83 20.15 0 0 0
20/04/2023
20.32
 28,544 20.04 20.32 19.98 0 0 0
19/04/2023
20.04
 55,104 20.77 20.77 20.04 0 0 0
18/04/2023
20.77
 20,297 20.15 20.77 19.93 0 0 0
17/04/2023
20.15
 64,325 19.76 20.21 19.19 0 0 0
14/04/2023
19.76
 96,720 20.94 21.06 19.76 0 0 0
13/04/2023
20.94
 71,238 21.62 21.62 20.83 0 0 0
12/04/2023
21.62
 90,525 21.90 22.24 21.34 0 0 0
11/04/2023
21.90
 127,890 21.23 21.90 20.60 0 0 0
10/04/2023
21.23
 228,930 21.06 21.90 18.97 0 0 0
07/04/2023
21.06
 66,477 20.94 21.45 20.49 0 0 0
06/04/2023
20.94
 139,626 20.83 21.90 20.38 0 0 0
05/04/2023
20.83
 117,071 21.00 21.28 20.49 0 0 0
04/04/2023
21.00
 138,542 20.15 21.45 20.60 0 0 0
03/04/2023
20.15
 204,397 18.35 20.15 18.35 0 0 0
31/03/2023
18.35
 77,179 18.01 18.52 17.90 0 0 0
30/03/2023
18.01
 84,228 17.95 18.52 17.95 0 0 0
29/03/2023
17.95
 33,925 18.06 18.06 17.73 0 0 0
28/03/2023
18.06
 68,644 17.78 18.29 16.37 0 0 0
27/03/2023
17.78
 33,958 17.50 17.78 17.50 0 0 0
24/03/2023
17.50
 47,868 17.27 17.67 17.22 0 0 0
23/03/2023
17.27
 14,429 17.10 17.27 16.99 0 0 0
22/03/2023
17.10
 38,830 17.10 17.56 17.10 0 0 0
21/03/2023
17.10
 44,425 16.94 17.44 16.88 0 0 0
20/03/2023
16.94
 70,624 17.61 17.90 15.86 0 0 0
17/03/2023
17.61
 44,600 17.73 18.06 17.61 0 0 0
16/03/2023
17.73
 34,277 18.18 18.23 17.56 0 0 0
15/03/2023
18.18
 62,666 17.39 18.63 17.50 0 0 0
14/03/2023
17.39
 31,631 17.61 17.78 17.10 0 0 0
13/03/2023
17.61
 26,242 17.84 18.01 17.50 0 0 0
10/03/2023
17.84
 32,233 18.23 18.35 17.84 0 0 0
09/03/2023
18.23
 65,256 17.78 18.85 16.03 0 0 0
08/03/2023
17.78
 52,919 17.61 17.90 17.27 0 0 0
07/03/2023
17.61
 27,940 17.61 18.01 16.26 0 0 0
06/03/2023
17.61
 62,822 17.27 18.52 17.61 0 0 0
03/03/2023
17.27
 27,971 17.90 18.18 17.27 0 0 0
02/03/2023
17.90
 19,709 17.61 18.01 17.61 0 0 0
01/03/2023
17.61
 125,024 17.56 17.78 16.77 0 0 0
28/02/2023
17.56
 57,951 17.78 18.46 17.50 0 0 0
27/02/2023
17.78
 60,668 18.74 18.74 17.78 0 0 0
24/02/2023
18.74
 20,126 19.19 19.31 18.63 0 0 0
23/02/2023
19.19
 91,773 18.91 19.19 18.12 0 0 0
22/02/2023
18.91
 81,084 20.04 20.04 18.91 0 0 0
21/02/2023
20.04
 99,404 20.60 21.17 20.04 0 0 0
20/02/2023
20.60
 124,778 19.36 20.66 19.36 0 0 0
17/02/2023
19.36
 41,040 19.36 20.21 18.63 0 0 0
16/02/2023
19.36
 34,120 19.25 19.76 18.91 0 0 0
15/02/2023
19.25
 42,449 18.63 20.04 18.63 0 0 0
14/02/2023
18.63
 63,811 18.18 18.91 18.06 0 0 0
13/02/2023
18.18
 197,312 20.15 20.15 18.18 0 0 0
10/02/2023
20.15
 84,122 20.21 20.38 19.65 0 0 0
09/02/2023
20.21
 30,443 20.32 20.49 20.21 0 0 0
08/02/2023
20.32
 99,467 20.38 20.83 19.65 0 0 0
07/02/2023
20.38
 116,746 21.17 21.45 20.38 0 0 0
06/02/2023
21.17
 58,122 21.06 21.45 20.77 0 0 0
03/02/2023
21.06
 82,861 21.28 21.85 20.60 0 0 0
02/02/2023
21.28
 137,456 21.62 22.19 20.89 0 0 0
01/02/2023
21.62
 161,368 23.48 23.99 21.62 0 0 0
31/01/2023
23.48
 144,218 23.65 23.71 22.07 0 0 0
30/01/2023
23.65
 218,421 22.07 24.27 21.96 0 0 0
27/01/2023
22.07
 55,403 22.41 23.20 22.07 0 0 0
19/01/2023
22.41
 102,679 22.24 22.92 22.02 0 0 0
18/01/2023
22.24
 123,785 21.17 22.47 21.34 0 0 0
17/01/2023
21.17
 56,855 20.66 21.45 20.60 0 0 0
16/01/2023
20.66
 59,270 21.17 21.17 20.66 0 0 0
13/01/2023
21.17
 30,332 21.40 21.96 21.17 0 0 0
12/01/2023
21.40
 41,123 21.73 22.02 21.28 0 0 0
11/01/2023
21.73
 60,000 21.23 21.85 21.11 0 0 0
10/01/2023
21.23
 29,326 20.72 21.23 18.80 0 0 0
09/01/2023
20.72
 55,379 20.94 21.73 20.66 0 0 0
06/01/2023
20.94
 67,032 21.85 23.15 20.89 0 0 0
05/01/2023
21.85
 35,863 22.19 22.19 21.56 0 0 0
04/01/2023
22.19
 57,647 21.96 23.15 21.73 0 0 0
03/01/2023
21.96
 108,316 20.60 22.41 20.32 0 0 0
30/12/2022
20.60
 47,050 20.89 21.34 20.38 0 0 0
29/12/2022
20.89
 45,569 21.28 21.62 20.77 0 0 0
28/12/2022
21.28
 52,033 21.62 22.19 21.23 0 0 0
27/12/2022
21.62
 82,315 20.32 21.73 19.93 0 0 0
26/12/2022
20.32
 121,826 22.07 22.86 20.32 0 0 0
23/12/2022
22.07
 48,810 21.45 22.07 21.23 0 0 0
22/12/2022
21.45
 83,321 20.89 21.62 20.83 0 0 0
21/12/2022
20.89
 83,522 21.34 22.02 19.25 0 0 0
20/12/2022
21.34
 156,002 22.07 23.09 20.55 0 0 0
19/12/2022
22.07
 156,939 23.71 24.27 21.73 0 0 0
16/12/2022
23.71
 74,787 24.39 24.84 23.71 0 0 0
15/12/2022
24.39
 85,103 24.10 24.84 23.71 0 0 0
14/12/2022
24.10
 137,368 23.15 25.40 24.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |