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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |