CTCP Tập đoàn COTANA (csc)

29.70
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
(2024-04-19) 		2.10 7.61% 755,300 0 0
27.60
29.70
29.70
2 tháng
(2024-03-19) 		-1.30 -4.19% 2,537,878 0 0
27.60
31.60
29.70
3 tháng
(2024-02-19) 		0.80 2.77% 4,576,319 0 0
27.60
32
29.70
6 tháng
(2023-11-20) 		1.20 4.21% 6,957,946 0 0
27.60
32
29.70
12 tháng
(2023-05-24) 		-3.41 -10.31% 20,638,318 -3 -0.0
26.60
41.20
29.70
24 tháng
(2022-05-30) 		-23.29 -43.95% 42,828,318 -43 -0.0
20.25
68.03
29.70
36 tháng
(2021-06-03) 		-2.61 -8.08% 63,431,601 -1,410 -0.2
20.25
107.36
29.70
60 tháng
(2019-06-14) 		17.21 137.73% 85,749,657 -695,952 -21.4
10.59
107.36
29.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
29.70
0.20
 54,300 29.30 29.70 29.30 0 0 0
#2 16/05/2024
29.50
0.50
 39,700 29.10 29.70 29 0 0 0
#3 15/05/2024
29
-0.40
 41,300 29.70 29.80 29 0 0 0
#4 14/05/2024
29.40
0
 36,700 29.40 29.50 29 0 0 0
#5 13/05/2024
29.40
1
 74,500 28.80 30 28.80 0 0 0
#6 10/05/2024
28.40
-0.20
 47,600 28.80 28.80 28.30 0 0 0
#7 09/05/2024
28.60
0.10
 16,800 28.50 28.80 28.30 0 0 0
#8 08/05/2024
28.50
-0.20
 48,900 28.70 28.70 28.30 0 0 0
#9 07/05/2024
28.70
0.10
 29,500 28.90 29 28.40 0 0 0
#10 06/05/2024
28.60
0.70
 58,300 28.50 28.60 28.30 0 0 0
#11 03/05/2024
27.90
-0.10
 53,200 28.30 28.30 27.90 0 0 0
#12 02/05/2024
28
-0.40
 13,000 28.30 28.30 28 0 0 0
#13 26/04/2024
28.40
0
 31,700 28.40 28.60 28.30 0 0 0
#14 25/04/2024
28.40
-0.10
 22,300 28.10 28.50 28.10 0 0 0
#15 24/04/2024
28.50
0.80
 34,600 27.80 28.60 27.80 0 0 0
#16 23/04/2024
27.70
-0.10
 65,300 27.80 27.80 27.50 0 0 0
#17 22/04/2024
27.80
0.20
 31,800 27.60 28.10 27.60 0 0 0
#18 19/04/2024
27.60
-0.60
 55,800 27.50 28.30 27.50 0 0 0
#19 17/04/2024
28.20
-0.20
 45,800 28.40 28.40 28 0 0 0
#20 16/04/2024
28.40
-0.40
 108,100 28.90 28.90 27.70 0 0 0
#21 15/04/2024
28.80
-1.60
 100,700 30.40 30.40 28 0 0 0
#22 12/04/2024
30.40
0.60
 58,900 29.80 30.50 29.80 0 0 0
#23 11/04/2024
29.80
0
 83,600 29.60 29.90 29.20 0 0 0
#24 10/04/2024
29.80
-0.20
 42,100 30.30 30.30 29.80 0 0 0
#25 09/04/2024
30
-0.20
 39,100 30.20 30.40 29.80 0 0 0
#26 08/04/2024
30.20
-0.20
 54,400 29.90 30.50 29.80 0 0 0
#27 05/04/2024
30.40
-0.20
 76,500 30.50 30.90 29.80 0 0 0
#28 04/04/2024
30.60
0.20
 128,400 30.60 30.80 29.60 0 0 0
#29 03/04/2024
30.40
-0.90
 65,800 31.30 31.30 30.40 0 0 0
#30 02/04/2024
31.30
0.30
 74,800 31 31.30 30.40 0 0 0
#31 01/04/2024
31
0.60
 126,700 30.30 31.10 30.20 0 0 0
#32 29/03/2024
30.40
-0.50
 91,867 30.80 30.80 30.30 0 0 0
#33 28/03/2024
30.90
-0.20
 62,199 31.50 31.50 30.90 0 0 0
#34 27/03/2024
31.10
-0.30
 46,129 31.40 31.40 30.90 0 0 0
#35 26/03/2024
31.40
0.20
 61,461 31 31.50 30.60 0 0 0
#36 25/03/2024
31.20
-0.40
 100,287 31.60 31.60 31 0 0 0
#37 22/03/2024
31.60
0
 109,220 32.40 32.40 31.30 0 0 0
#38 21/03/2024
31.60
0.60
 120,303 31.90 31.90 31.10 0 0 0
#39 20/03/2024
31
0
 78,017 31 31.50 30.30 0 0 0
#40 19/03/2024
31
-1
 108,195 32.10 32.70 30.60 0 0 0
#41 18/03/2024
32
1
 226,144 31.20 33.40 31 0 0 0
#42 15/03/2024
31
1.50
 263,218 29.90 31 29.50 0 0 0
#43 14/03/2024
29.50
0.70
 247,688 29 30.40 28.80 0 0 0
#44 13/03/2024
28.80
0
 101,355 28.80 28.90 28.50 0 0 0
#45 12/03/2024
28.80
0.20
 42,053 28.60 28.80 28.30 0 0 0
#46 11/03/2024
28.60
0
 27,543 28.50 29.30 28.50 0 0 0
#47 08/03/2024
28.60
-0.30
 118,924 29 29 28.50 0 0 0
#48 07/03/2024
28.90
-0.30
 74,631 29.60 29.60 28.50 0 0 0
#49 06/03/2024
29.20
-0.10
 59,895 29.30 29.60 29 0 0 0
#50 05/03/2024
29.30
-0.70
 89,664 29.90 30.50 29.30 0 0 0
#51 04/03/2024
30
1.60
 252,750 28.40 30.70 28.40 0 0 0
#52 01/03/2024
28.40
0.10
 62,721 28.30 28.60 28.20 0 0 0
#53 29/02/2024
28.30
-0.20
 31,901 28.50 28.50 28 0 0 0
#54 28/02/2024
28.50
-0.10
 63,866 28.60 28.70 28 0 0 0
#55 27/02/2024
28.60
0.10
 81,369 28.10 28.60 28 0 0 0
#56 26/02/2024
28.50
0.10
 25,748 28 28.50 28 0 0 0
#57 23/02/2024
28.40
-0.40
 48,342 28.70 29 28.20 0 0 0
#58 22/02/2024
28.80
0.20
 20,318 25.80 28.80 25.80 0 0 0
#59 21/02/2024
28.60
-0.30
 55,833 29 29 28.50 0 0 0
#60 20/02/2024
28.90
0
 86,475 29.50 29.50 28.80 0 0 0
#61 19/02/2024
28.90
0.20
 58,003 28.60 29.20 28.60 0 0 0
#62 16/02/2024
28.70
0.10
 68,754 28.60 29.10 28.40 0 0 0
#63 15/02/2024
28.60
-0.20
 27,336 29.10 29.10 28.50 0 0 0
#64 07/02/2024
28.80
0.10
 37,033 28.70 29.50 28.60 0 0 0
#65 06/02/2024
28.70
-0.30
 44,991 29 29 28.50 0 0 0
#66 05/02/2024
29
-0.10
 24,947 29.20 29.50 29 0 0 0
#67 02/02/2024
29.10
0.40
 88,935 28.90 29.90 28.80 0 0 0
#68 01/02/2024
28.70
0.40
 70,342 28.40 28.70 28.30 0 0 0
#69 31/01/2024
28.30
-0.10
 37,419 28.50 28.50 28.20 0 0 0
#70 30/01/2024
28.40
0
 73,174 28.40 28.60 28.20 0 0 0
#71 29/01/2024
28.40
0.20
 15,555 28.20 28.50 28.20 0 0 0
#72 26/01/2024
28.20
0.10
 17,700 28.10 28.40 28.10 0 0 0
#73 25/01/2024
28.10
0
 19,164 27.90 28.20 27.90 0 0 0
#74 24/01/2024
28.10
0
 54,203 28.10 28.20 28 0 0 0
#75 23/01/2024
28.10
0.10
 32,975 28.10 28.10 27.70 0 0 0
#76 22/01/2024
28
-0.10
 18,433 28.30 28.30 27.80 0 0 0
#77 19/01/2024
28.10
-0.10
 21,953 28.50 28.50 28 0 0 0
#78 18/01/2024
28.20
0.10
 27,483 28.10 28.40 28.10 0 0 0
#79 17/01/2024
28.10
0
 27,759 28.10 28.30 28 0 0 0
#80 16/01/2024
28.10
0.10
 22,310 28 28.20 28 0 0 0
#81 15/01/2024
28
-0.10
 63,346 28.20 28.40 28 0 0 0
#82 12/01/2024
28.10
-0.30
 52,754 28.40 28.40 27.90 0 0 0
#83 11/01/2024
28.40
-0.20
 25,565 29 29.30 28.40 0 0 0
#84 10/01/2024
28.60
-0.20
 50,603 29 29 28.40 0 0 0
#85 09/01/2024
28.80
-0.20
 25,403 28.90 29.10 28.70 0 0 0
#86 08/01/2024
29
0.60
 58,714 28.60 29.50 28.50 0 0 0
#87 05/01/2024
28.40
-0.10
 20,339 28.60 28.70 28.40 0 0 0
#88 04/01/2024
28.50
0
 25,866 28.50 28.70 28.30 0 0 0
#89 03/01/2024
28.50
0.10
 10,355 28.20 28.70 28.20 0 0 0
#90 02/01/2024
28.40
0
 12,992 28.90 28.90 28.30 0 0 0
#91 29/12/2023
28.40
-0.10
 14,967 28.30 28.60 28.30 0 0 0
#92 28/12/2023
28.50
0.10
 32,833 28.40 28.60 28.30 0 0 0
#93 27/12/2023
28.40
0
 20,120 28.40 28.80 28.30 0 0 0
#94 26/12/2023
28.40
0
 67,852 29 29 28.40 0 0 0
#95 25/12/2023
28.40
-0.30
 40,080 25.90 28.60 25.90 0 0 0
#96 22/12/2023
28.70
0.30
 30,200 28.60 28.70 28.30 0 0 0
#97 21/12/2023
28.40
-0.20
 17,632 28.20 28.50 28.20 0 0 0
#98 20/12/2023
28.60
-0.20
 7,119 28.70 28.70 28.20 0 0 0
#99 19/12/2023
28.80
0.60
 21,531 29 29 28 0 0 0
#100 18/12/2023
28.20
-0.70
 36,119 28.90 29 28.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc