CTCP Tập đoàn COTANA (csc)

28.10
-0.20
(-0.71%)
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
(2024-08-20) 		-1.40 -4.71% 1,405,400 0 0
28
30.50
28.30
2 tháng
(2024-07-22) 		-1.40 -4.71% 3,278,500 0 0
27.70
31.80
28.30
3 tháng
(2024-06-21) 		-0.20 -0.70% 6,155,300 0 0
27.70
35.50
28.30
6 tháng
(2024-03-25) 		2.30 8.85% 12,008,143 0 0
23
35.50
28.30
12 tháng
(2023-09-25) 		2.72 10.62% 19,124,766 0 0
22.17
35.50
28.30
24 tháng
(2022-09-30) 		-14.05 -33.18% 45,892,837 -3 -0.0
16.87
42.35
28.30
36 tháng
(2021-10-05) 		-21.71 -43.41% 65,258,815 -255 -0.0
16.87
89.47
28.30
60 tháng
(2019-10-16) 		19.09 207.42% 91,326,473 -682,052 -21.1
8.93
89.47
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
15.42
 76,481 15.53 15.82 14.79 7,000 5,200 0.0
05/02/2021
15.53
 36,301 14.50 15.53 14.38 0 7,001 -0.2
04/02/2021
14.50
 17,500 14.61 14.79 14.38 0 6,400 -0.2
03/02/2021
14.61
 17,350 13.98 14.61 13.81 0 0 0
02/02/2021
13.98
 18,690 13.87 14.10 12.95 0 0 0
01/02/2021
13.87
 19,600 13.87 14.67 13.81 0 0 0
29/01/2021
13.87
 17,900 13.46 14.33 13.00 0 0 0
28/01/2021
13.46
 22,200 14.96 14.96 13.46 0 0 0
27/01/2021
14.96
 5,074 14.67 14.96 14.44 0 0 0
26/01/2021
14.67
 14,292 14.96 14.96 14.38 0 0 0
25/01/2021
14.96
 41,600 14.38 15.25 14.38 0 0 0
22/01/2021
14.38
 14,000 14.50 14.50 13.81 0 0 0
21/01/2021
14.50
 29,900 13.81 14.50 13.92 0 0 0
20/01/2021
13.81
 15,910 14.38 14.38 13.52 0 0 0
19/01/2021
14.38
 46,405 14.96 14.96 13.58 0 0 0
18/01/2021
14.96
 27,100 15.02 15.07 14.67 0 0 0
15/01/2021
15.02
 17,700 15.07 15.07 14.73 0 0 0
14/01/2021
15.07
 9,715 14.96 15.07 14.73 0 0 0
13/01/2021
14.96
 48,360 15.76 15.88 14.90 0 0 0
12/01/2021
15.76
 28,100 14.96 15.82 14.96 0 0 0
11/01/2021
14.96
 29,200 14.96 14.96 14.38 0 0 0
08/01/2021
14.96
 48,040 15.07 15.19 14.84 0 0 0
07/01/2021
15.07
 33,265 15.19 15.48 15.07 0 0 0
06/01/2021
15.19
 42,952 15.42 16.11 15.19 0 0 0
05/01/2021
15.42
 34,800 15.59 15.59 15.30 0 0 0
04/01/2021
15.59
 41,500 15.48 15.82 15.48 0 3,700 -0.1
31/12/2020
15.48
 38,300 15.25 15.48 14.67 0 0 0
30/12/2020
15.25
 89,480 13.98 15.36 13.98 0 22 -0.0
29/12/2020
13.98
 56,930 13.58 14.15 13.35 0 0 0
28/12/2020
13.58
 20,215 13.81 13.81 13.58 0 0 0
25/12/2020
13.81
 35,491 13.81 13.87 13.23 0 0 0
24/12/2020
13.81
 71,635 14.15 14.33 13.23 0 100 -0.0
23/12/2020
14.15
 42,950 14.38 14.38 14.04 0 520 -0.0
22/12/2020
14.38
 69,491 14.04 14.96 14.04 0 100 -0.0
21/12/2020
14.04
 79,582 13.23 14.38 12.72 100 0 0.0
18/12/2020
13.23
 48,608 12.72 13.23 11.62 4,200 38,000 -0.7
17/12/2020
12.72
 21,570 11.97 12.72 11.51 0 0 0
16/12/2020
11.97
 200 12.08 12.08 11.97 0 0 0
15/12/2020
12.08
 8,480 12.02 12.14 11.51 0 0 0
14/12/2020
12.02
 8,051 12.02 12.02 11.62 0 0 0
11/12/2020
12.02
 2,600 11.79 12.02 11.68 0 0 0
10/12/2020
11.79
 3,225 12.26 12.26 11.79 0 0 0
09/12/2020
12.26
 1,761 12.20 12.26 12.08 0 0 0
08/12/2020
12.20
 3,100 12.26 12.26 12.08 0 1,200 -0.0
07/12/2020
12.26
 7,444 12.37 12.37 12.26 0 1,000 -0.0
04/12/2020
12.37
 4,501 12.26 12.37 12.08 0 3,600 -0.1
03/12/2020
12.26
 10,109 12.08 12.26 12.02 0 6,000 -0.1
02/12/2020
12.08
 8,410 12.02 12.37 11.74 0 6,600 -0.1
01/12/2020
12.02
 4,310 12.02 12.02 11.62 0 3,100 -0.1
30/11/2020
12.02
 9,060 11.97 12.02 12.02 0 0 0
27/11/2020
11.97
 14,659 12.02 12.02 11.97 0 0 0
26/11/2020
12.02
 1,500 11.97 12.02 11.56 0 1,000 -0.0
25/11/2020
11.97
 35 11.97 11.97 11.97 0 0 0
24/11/2020
11.97
 3,545 12.20 12.20 11.79 0 0 0
23/11/2020
12.20
 3,014 11.79 12.20 11.62 0 1,000 -0.0
20/11/2020
11.79
 13,250 11.68 11.79 11.62 0 0 0
19/11/2020
11.68
 4,955 11.68 11.68 11.56 0 0 0
18/11/2020
11.68
 5,920 11.79 11.79 11.45 0 0 0
17/11/2020
11.79
 11,425 11.85 11.85 11.79 0 0 0
16/11/2020
11.85
 12,271 11.97 11.97 11.68 0 0 0
13/11/2020
11.97
 3,870 12.37 12.37 11.68 1,000 0 0.0
12/11/2020
12.37
 4,459 12.49 12.49 11.62 0 0 0
11/11/2020
12.49
 141 12.54 12.54 12.49 0 0 0
10/11/2020
12.54
 10 12.54 12.54 12.54 0 0 0
09/11/2020
12.54
 0 12.54 12.54 12.54 0 0 0
06/11/2020
12.54
 2,100 12.37 12.54 12.08 0 0 0
05/11/2020
12.37
 2,100 12.31 12.37 12.08 0 0 0
04/11/2020
12.31
 6,900 12.54 12.54 12.08 0 0 0
03/11/2020
12.54
 5,015 12.26 12.54 12.26 0 0 0
02/11/2020
12.26
 1,360 12.08 12.26 12.08 0 0 0
30/10/2020
12.08
 420 12.02 12.08 11.68 0 0 0
29/10/2020
12.02
 3,200 11.74 12.02 11.56 0 0 0
28/10/2020
11.74
 410 12.43 12.49 11.74 0 0 0
27/10/2020
12.43
 0 12.43 12.43 12.43 0 0 0
26/10/2020
12.43
 6,810 12.54 12.54 11.91 0 0 0
23/10/2020
12.54
 905 12.49 12.66 12.20 0 0 0
22/10/2020
12.49
 700 12.37 12.49 12.14 0 0 0
21/10/2020
12.37
 930 12.37 12.37 12.14 0 0 0
20/10/2020
12.37
 1,600 12.14 12.37 11.91 0 0 0
19/10/2020
12.14
 4,135 12.54 12.77 12.14 100 0 0.0
16/10/2020
12.54
 3,200 12.66 12.66 12.54 0 0 0
15/10/2020
12.66
 2,100 12.77 12.77 12.66 0 0 0
14/10/2020
12.77
 4,351 12.83 12.83 12.66 0 1,400 -0.0
13/10/2020
12.83
 1,800 12.83 12.83 12.66 0 0 0
12/10/2020
12.83
 2,000 12.89 12.89 12.83 0 0 0
09/10/2020
12.89
 9,600 12.83 13.12 12.83 0 0 0
08/10/2020
12.83
 4,100 12.83 12.89 12.83 100 0 0.0
07/10/2020
12.83
 1,100 13.06 13.06 12.83 0 0 0
06/10/2020
13.06
 700 13.18 13.18 13.06 0 0 0
05/10/2020
13.18
 2,733 12.77 13.18 12.66 0 0 0
02/10/2020
12.77
 2,412 12.77 13.18 12.77 0 0 0
01/10/2020
12.77
 2,810 13.00 13.00 12.66 0 0 0
30/09/2020
13.00
 8,000 13.41 13.41 12.95 0 100 -0.0
29/09/2020
13.41
 1,700 13.23 13.41 13.00 0 0 0
28/09/2020
13.23
 4,860 13.18 13.52 13.12 0 0 0
25/09/2020
13.18
 4,100 13.18 13.41 13.12 0 0 0
24/09/2020
13.18
 2,010 13.46 13.46 13.18 0 0 0
23/09/2020
13.46
 6,473 13.23 13.46 13.12 0 0 0
22/09/2020
13.23
 6,100 13.52 13.52 13.23 0 0 0
21/09/2020
13.52
 1,100 13.81 13.81 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |