CTCP Tập đoàn COTANA (csc)

8.50
-0.30
(-3.41%)
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
(2026-08-19) 		-1.40 -13.73% 560,400 0 0
8.50
16.60
8.50
2 tháng
(2026-07-20) 		-2.30 -20.72% 974,400 0 0
8.50
16.60
8.50
3 tháng
(2026-06-22) 		-3.38 -27.76% 1,303,000 0 0
8.50
16.60
8.50
6 tháng
(2026-03-23) 		-4.93 -35.89% 2,231,300 0 0
7.82
16.60
8.50
12 tháng
(2025-09-23) 		-10.29 -53.90% 5,388,600 0 0
7.82
19.55
8.50
24 tháng
(2024-09-30) 		-14.42 -62.11% 19,929,252 0 0
7.11
29.67
8.50
36 tháng
(2023-10-04) 		-11.59 -56.83% 39,327,988 0 0
5.92
29.67
8.50
60 tháng
(2021-10-14) 		-34.95 -79.89% 85,258,333 -43 0.0
4.85
73.94
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
21.06
 68,577 21.45 21.45 20.49 0 0 0
06/04/2023
20.94
 139,626 20.55 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 20.89 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 18.35 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 17.78 17.95 17.73 0 0 0
28/03/2023
18.06
 68,644 16.37 18.29 16.37 0 0 0
27/03/2023
17.78
 33,958 17.56 17.78 17.50 0 0 0
24/03/2023
17.50
 47,868 17.50 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 17.39 17.56 17.10 0 0 0
21/03/2023
17.10
 44,425 17.22 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 17.90 18.06 17.61 0 0 0
16/03/2023
17.73
 34,277 18.23 18.23 17.56 0 0 0
15/03/2023
18.18
 62,666 17.50 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 17.56 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 16.03 18.85 16.03 0 0 0
08/03/2023
17.78
 52,919 17.50 17.90 17.27 0 0 0
07/03/2023
17.61
 27,940 16.99 18.01 16.26 0 0 0
06/03/2023
17.61
 62,822 17.61 18.52 17.61 0 0 0
03/03/2023
17.27
 27,971 18.18 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 17.39 17.78 16.77 0 0 0
28/02/2023
17.56
 57,951 18.46 18.46 17.50 0 0 0
27/02/2023
17.78
 60,668 18.40 18.57 17.78 0 0 0
24/02/2023
18.74
 20,126 19.31 19.31 18.63 0 0 0
23/02/2023
19.19
 91,773 18.74 19.19 18.12 0 0 0
22/02/2023
18.91
 81,084 19.31 19.98 18.91 0 0 0
21/02/2023
20.04
 99,404 20.83 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 18.63 20.21 18.63 0 0 0
16/02/2023
19.36
 34,120 19.76 19.76 18.91 0 0 0
15/02/2023
19.25
 42,449 20.04 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 19.65 20.10 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 21.34 21.45 20.38 0 0 0
06/02/2023
21.17
 58,122 21.00 21.45 20.77 0 0 0
03/02/2023
21.06
 82,861 21.34 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 23.54 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 22.13 24.27 21.96 0 0 0
27/01/2023
22.07
 55,403 22.58 23.20 22.07 0 0 0
26/01/2023
4.85
 17,300 5.02 5.02 4.80 0 0 0
25/01/2023
4.85
 17,300 5.02 5.02 4.80 0 0 0
24/01/2023
4.85
 17,300 5.02 5.02 4.80 0 0 0
23/01/2023
4.85
 17,300 5.02 5.02 4.80 0 0 0
20/01/2023
4.85
 17,300 5.02 5.02 4.80 0 0 0
19/01/2023
22.41
 102,679 22.30 22.92 22.02 0 0 0
18/01/2023
22.24
 123,785 21.34 22.47 21.34 0 0 0
17/01/2023
21.17
 56,855 20.89 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 21.73 21.96 21.17 0 0 0
12/01/2023
21.40
 41,123 21.90 22.02 21.28 0 0 0
11/01/2023
21.73
 60,000 21.45 21.85 21.11 0 0 0
10/01/2023
21.23
 29,326 18.80 21.23 18.80 0 0 0
09/01/2023
20.72
 55,379 21.73 21.73 20.66 0 0 0
06/01/2023
20.94
 67,032 23.15 23.15 20.89 0 0 0
05/01/2023
21.85
 35,863 21.73 22.19 21.56 0 0 0
04/01/2023
22.19
 57,647 23.15 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
13/12/2022
23.15
 121,562 22.86 23.15 21.56 0 0 0
12/12/2022
22.86
 103,583 24.78 25.97 22.35 0 0 0
09/12/2022
24.78
 212,465 23.60 25.91 23.71 0 0 0
08/12/2022
23.60
 113,994 21.45 23.60 20.32 0 0 0
07/12/2022
21.45
 178,017 23.37 23.37 21.45 0 0 0
06/12/2022
23.37
 473,688 25.97 27.04 23.37 0 0 0
05/12/2022
25.97
 262,211 28.17 29.24 25.97 0 0 0
02/12/2022
28.17
 169,853 27.66 29.02 25.97 0 0 0
01/12/2022
27.66
 311,275 27.10 29.69 26.98 0 0 0
30/11/2022
27.10
 165,942 28.23 28.85 25.40 0 0 0
29/11/2022
28.23
 371,883 28.45 31.22 25.97 0 0 0
28/11/2022
28.45
 75,267 25.91 28.45 27.38 0 0 0
25/11/2022
25.91
 203,642 23.60 25.91 24.90 0 0 0
24/11/2022
23.60
 198,148 21.45 23.60 20.32 0 0 0
23/11/2022
21.45
 201,764 22.13 23.26 20.38 0 0 0
22/11/2022
22.13
 323,330 20.27 22.24 20.32 0 0 0
21/11/2022
20.27
 101,830 18.46 20.27 19.19 0 0 0
18/11/2022
18.46
 352,427 16.82 18.46 16.54 0 0 0

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