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)
17/11/2022
16.82
 43,906 15.30 16.82 15.81 0 0 0
16/11/2022
15.30
 304,603 13.94 15.30 12.59 0 0 0
15/11/2022
13.94
 82,462 15.47 15.47 13.94 0 0 0
14/11/2022
15.47
 109,241 17.16 17.16 15.47 0 0 0
11/11/2022
17.16
 112,606 19.02 19.87 17.16 0 0 0
10/11/2022
19.02
 113,535 21.11 21.11 19.02 0 0 0
09/11/2022
21.11
 31,486 21.11 22.35 21.11 0 0 0
08/11/2022
21.11
 71,980 19.76 21.45 18.12 0 0 0
07/11/2022
19.76
 113,443 21.90 22.19 19.76 0 0 0
04/11/2022
21.90
 154,883 24.22 24.22 21.85 0 0 0
03/11/2022
24.22
 53,705 24.67 25.12 23.71 0 0 0
02/11/2022
24.67
 89,157 25.23 25.40 24.05 0 0 0
01/11/2022
25.23
 129,513 24.33 26.53 24.84 0 0 0
31/10/2022
24.33
 257,803 23.88 25.85 22.86 0 0 0
28/10/2022
23.88
 117,883 21.73 23.88 22.86 0 0 0
27/10/2022
21.73
 71,254 19.76 21.73 19.81 0 0 0
26/10/2022
19.76
 69,443 20.49 21.40 18.80 0 0 0
25/10/2022
20.49
 121,794 22.75 23.15 20.49 0 0 0
24/10/2022
22.75
 93,149 25.23 25.29 22.75 0 0 0
21/10/2022
25.23
 117,519 28.00 28.23 25.23 0 0 0
20/10/2022
28.00
 44,325 28.23 28.73 27.44 0 0 0
19/10/2022
28.23
 35,530 28.56 28.79 27.94 0 0 0
18/10/2022
28.56
 52,254 27.66 29.92 28.23 0 0 0
17/10/2022
27.66
 33,106 28.45 28.45 27.38 0 0 0
14/10/2022
28.45
 47,245 27.94 29.02 27.72 0 0 0
13/10/2022
27.94
 60,027 28.23 28.51 27.66 0 0 0
12/10/2022
28.23
 36,839 27.21 28.51 26.87 0 0 0
11/10/2022
27.21
 87,500 30.20 30.48 27.21 0 0 0
10/10/2022
30.20
 44,198 29.35 30.43 28.79 0 0 0
07/10/2022
29.35
 96,930 31.61 32.06 28.79 0 0 0
06/10/2022
31.61
 60,161 34.10 34.10 31.61 0 0 0
05/10/2022
34.10
 84,536 32.63 34.15 32.63 0 0 0
04/10/2022
32.63
 48,509 33.31 34.15 32.46 0 0 0
03/10/2022
33.31
 44,105 35.00 35.00 32.74 0 0 0
30/09/2022
35.00
 83,286 34.38 35.00 33.36 0 0 0
29/09/2022
34.38
 60,980 33.87 35.45 33.48 0 0 0
28/09/2022
33.87
 159,343 34.38 34.72 32.74 0 0 0
27/09/2022
34.38
 132,397 35.85 36.35 34.38 0 0 0
26/09/2022
35.85
 118,863 38.95 38.95 35.28 0 0 0
23/09/2022
38.95
 49,784 38.56 39.29 38.39 0 0 0
22/09/2022
38.56
 61,316 39.06 39.52 37.82 0 0 0
21/09/2022
39.06
 54,685 38.39 39.52 37.82 0 0 0
20/09/2022
38.39
 200,582 38.61 40.64 36.13 0 0 0
19/09/2022
38.61
 281,527 42.90 42.90 38.61 0 0 0
16/09/2022
42.90
 111,665 44.31 44.43 42.90 0 0 0
15/09/2022
44.31
 98,448 45.16 45.73 44.20 0 0 0
14/09/2022
45.16
 109,604 45.16 45.78 43.92 0 0 0
13/09/2022
45.16
 169,288 43.92 45.16 42.62 0 0 0
12/09/2022
43.92
 167,916 45.33 45.33 43.86 0 40 0.0
09/09/2022
45.33
 262,972 45.33 46.18 42.34 0 0 0
08/09/2022
45.33
 106,510 46.85 46.91 45.33 0 0 0
07/09/2022
46.85
 353,325 43.86 47.70 41.77 0 0 0
06/09/2022
43.86
 89,317 45.10 45.67 43.58 0 0 0
05/09/2022
45.10
 122,112 44.09 45.73 44.14 0 0 0
31/08/2022
44.09
 423,484 40.08 44.09 40.08 0 0 0
30/08/2022
40.08
 88,907 39.80 40.98 39.80 0 0 0
29/08/2022
39.80
 133,413 39.57 39.80 38.10 0 0 0
26/08/2022
39.57
 51,950 40.36 40.59 39.57 0 0 0
25/08/2022
40.36
 124,304 39.46 40.64 38.73 0 0 0
24/08/2022
39.46
 48,300 38.89 40.36 38.95 0 0 0
23/08/2022
38.89
 32,703 38.50 38.95 38.39 0 0 0
22/08/2022
38.50
 53,727 39.57 39.74 38.44 0 0 0
19/08/2022
39.57
 65,542 39.46 40.02 39.23 0 0 0
18/08/2022
39.46
 21,645 39.29 39.97 39.01 0 0 0
17/08/2022
39.29
 262,189 40.64 41.21 39.23 0 0 0
16/08/2022
40.64
 58,277 41.21 41.38 40.59 0 0 0
15/08/2022
41.21
 141,401 39.06 41.77 39.97 0 0 0
12/08/2022
39.06
 35,950 39.01 39.52 38.95 0 0 0
11/08/2022
39.01
 120,751 40.31 41.49 38.95 0 0 0
10/08/2022
40.31
 44,522 40.31 40.93 40.08 0 0 0
09/08/2022
40.31
 59,815 40.64 41.32 40.08 0 0 0
08/08/2022
40.64
 70,030 39.52 42.23 38.95 0 0 0
05/08/2022
39.52
 67,810 39.40 39.63 38.95 0 0 0
04/08/2022
39.40
 82,402 39.52 41.15 38.73 0 0 0
03/08/2022
39.52
 143,310 37.54 40.36 38.10 0 0 0
02/08/2022
37.54
 86,320 34.15 37.54 34.72 0 0 0
01/08/2022
34.15
 27,610 33.02 34.38 33.81 0 0 0
29/07/2022
33.02
 57,463 31.89 33.70 32.74 0 0 0
28/07/2022
31.89
 102,572 30.31 31.89 30.43 0 0 0
27/07/2022
30.31
 13,615 29.81 30.31 29.69 0 0 0
26/07/2022
29.81
 20,975 30.09 30.09 29.35 0 0 0
25/07/2022
30.09
 23,315 30.60 30.65 29.52 0 0 0
22/07/2022
30.60
 40,103 30.26 31.33 30.03 0 0 0
21/07/2022
30.26
 22,304 29.64 30.77 29.64 0 0 0
20/07/2022
29.64
 46,010 28.23 29.92 28.23 0 0 0
19/07/2022
28.23
 11,908 28.51 28.73 27.66 0 0 0
18/07/2022
28.51
 24,862 28.56 29.07 28.39 0 0 0
15/07/2022
28.56
 24,703 28.62 29.07 28.56 0 0 0
14/07/2022
28.62
 10,926 28.23 28.62 27.55 0 0 0
13/07/2022
28.23
 62,676 28.23 29.35 28.23 0 0 0
12/07/2022
28.23
 25,490 27.49 28.23 27.32 0 0 0
11/07/2022
27.49
 30,875 27.66 28.79 27.10 0 0 0
08/07/2022
27.66
 35,535 27.10 28.00 27.10 0 0 0
07/07/2022
27.10
 41,528 28.11 28.11 26.81 0 0 0
06/07/2022
28.11
 44,773 28.51 28.79 27.10 0 0 0
05/07/2022
28.51
 31,100 29.98 30.20 28.23 0 0 0
04/07/2022
29.98
 15,630 30.77 31.56 29.92 0 0 0
01/07/2022
30.77
 81,825 31.22 31.22 28.11 0 0 0
30/06/2022
31.22
 29,246 31.89 32.18 30.20 0 0 0
29/06/2022
31.89
 13,996 32.35 32.35 31.61 0 0 0

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