CTCP Tập đoàn COTANA (csc)

25.70
0.20
(0.78%)
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
(2024-10-23) 		-2.60 -9.35% 772,237 0 0
25.10
27.90
25.50
2 tháng
(2024-09-23) 		-2.80 -10% 1,748,935 0 0
25.10
28.60
25.50
3 tháng
(2024-08-26) 		-4 -13.70% 2,788,917 0 0
25.10
29.20
25.50
6 tháng
(2024-05-27) 		-6.22 -19.79% 10,279,142 0 0
25.10
35.50
25.50
12 tháng
(2023-11-28) 		1.70 7.23% 18,309,256 0 0
23
35.50
25.50
24 tháng
(2022-12-05) 		-6.22 -19.80% 42,148,191 -3 -0.0
20.49
35.50
25.50
36 tháng
(2021-12-08) 		-50.97 -66.92% 60,934,236 -43 -0.0
16.87
85.38
25.50
60 tháng
(2019-12-19) 		6.08 31.77% 91,451,069 -653,675 -20.3
11.62
89.47
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
22.44
 79,145 22.09 23.01 22.04 0 0 0
16/04/2021
22.09
 70,701 22.21 22.32 20.71 0 0 0
15/04/2021
22.21
 58,234 22.15 22.73 21.98 0 0 0
14/04/2021
22.15
 51,646 21.98 22.27 21.58 0 0 0
13/04/2021
21.98
 67,501 22.73 22.96 21.86 100 0 0.0
12/04/2021
22.73
 85,259 22.96 23.36 22.50 0 0 0
09/04/2021
22.96
 292,291 22.32 23.88 21.86 0 0 0
08/04/2021
22.32
 106,910 22.32 22.84 21.86 0 17,200 -0.7
07/04/2021
22.32
 78,840 22.04 23.59 22.09 0 14,100 -0.6
06/04/2021
22.04
 338,659 20.08 22.04 20.43 100 20,000 -0.8
05/04/2021
20.08
 131,800 20.19 20.60 19.56 0 0 0
02/04/2021
20.19
 94,679 20.02 20.66 20.08 0 0 0
01/04/2021
20.02
 48,226 19.91 20.43 19.91 0 0 0
31/03/2021
19.91
 162,210 19.62 20.71 19.56 100 0 0.0
30/03/2021
19.62
 91,500 20.31 20.31 19.56 0 0 0
29/03/2021
20.31
 63,740 20.54 20.71 20.25 0 0 0
26/03/2021
20.54
 141,850 20.14 21.06 19.27 0 0 0
25/03/2021
20.14
 168,010 20.71 20.71 19.85 0 0 0
24/03/2021
20.71
 141,755 21.29 21.69 20.25 0 0 0
23/03/2021
21.29
 216,348 22.67 22.67 21.29 0 0 0
22/03/2021
22.67
 262,640 21.29 22.73 21.29 0 20,000 -0.8
19/03/2021
21.29
 123,020 20.94 21.58 20.60 0 20,000 -0.7
18/03/2021
20.94
 132,216 20.77 21.06 20.43 0 0 0
17/03/2021
20.77
 124,022 20.66 20.83 20.48 0 0 0
16/03/2021
20.66
 330,143 19.85 21.00 19.85 0 50,000 -1.8
15/03/2021
19.85
 156,400 19.50 19.91 19.45 0 0 0
12/03/2021
19.50
 87,810 19.68 19.85 19.10 0 0 0
11/03/2021
19.68
 200,751 19.22 20.14 18.93 0 0 0
10/03/2021
19.22
 108,290 19.39 19.85 18.87 0 0 0
09/03/2021
19.39
 106,105 19.91 19.91 18.76 0 0 0
08/03/2021
19.91
 180,901 19.27 19.91 18.41 0 0 0
05/03/2021
19.27
 171,987 18.35 19.50 17.61 0 1,000 -0.0
04/03/2021
18.35
 231,805 19.04 19.27 17.26 0 0 0
03/03/2021
19.04
 153,624 19.50 20.14 18.70 0 0 0
02/03/2021
19.50
 326,271 19.04 19.50 18.30 0 0 0
01/03/2021
19.04
 130,366 19.56 20.14 18.99 0 0 0
26/02/2021
19.56
 216,074 18.53 20.02 18.41 0 41,000 -1.4
25/02/2021
18.53
 393,760 16.86 18.53 16.69 0 50,000 -1.6
24/02/2021
16.86
 109,932 17.20 17.32 16.69 0 0 0
23/02/2021
17.20
 155,900 17.84 18.47 16.97 0 28,100 -0.8
22/02/2021
17.84
 337,889 16.22 17.84 16.46 0 50,100 -1.5
19/02/2021
16.22
 166,200 14.79 16.22 14.96 0 61,500 -1.7
18/02/2021
14.79
 125,600 14.73 15.53 14.61 0 70,600 -1.8
17/02/2021
14.73
 104,204 15.07 15.07 14.67 0 63,354 -1.6
09/02/2021
15.07
 58,354 15.42 15.48 14.84 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |