CTCP Tập đoàn COTANA (csc)

8.60
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
(2026-09-07) 		-0.80 -8.16% 628,300 -600 0.0
8.40
9.80
8.60
2 tháng
(2026-08-06) 		-1.30 -12.62% 980,000 -600 0.0
8.40
10.50
8.60
3 tháng
(2026-07-07) 		-3.30 -26.83% 1,475,600 -600 0.0
8.40
12.30
8.60
6 tháng
(2026-04-08) 		-4.91 -35.29% 2,255,200 -600 0.0
8.40
15.80
8.60
12 tháng
(2025-10-10) 		-9.36 -50.99% 5,279,600 -600 0.0
8.40
18.64
8.60
24 tháng
(2024-10-15) 		-14.14 -61.11% 19,128,841 -600 0.0
7.11
29.67
8.60
36 tháng
(2023-10-23) 		-10.63 -54.15% 38,008,643 -600 0.0
5.92
29.67
8.60
60 tháng
(2021-11-01) 		-48.96 -84.47% 82,684,070 -643 0.0
5.92
73.94
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
20.49
 121,794 21.73 23.15 20.49 0 0 0
24/10/2022
22.75
 93,149 25.29 25.29 22.75 0 0 0
21/10/2022
25.23
 117,519 28.23 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 28.79 28.79 27.94 0 0 0
18/10/2022
28.56
 52,254 28.23 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 28.79 29.02 27.72 0 0 0
13/10/2022
27.94
 60,027 28.28 28.51 27.66 0 0 0
12/10/2022
28.23
 36,839 27.66 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 32.06 32.06 28.79 0 0 0
06/10/2022
31.61
 60,161 33.87 33.87 31.61 0 0 0
05/10/2022
34.10
 84,536 33.31 34.15 32.63 0 0 0
04/10/2022
32.63
 48,509 34.15 34.15 32.46 0 0 0
03/10/2022
33.31
 44,105 33.93 35.00 32.74 0 0 0
30/09/2022
35.00
 83,286 34.32 35.00 33.36 0 0 0
29/09/2022
34.38
 60,980 34.32 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 36.02 36.35 34.38 0 0 0
26/09/2022
35.85
 118,863 38.50 38.50 35.28 0 0 0
23/09/2022
38.95
 49,784 38.39 39.29 38.39 0 0 0
22/09/2022
38.56
 61,316 37.82 39.52 37.82 0 0 0
21/09/2022
39.06
 54,685 39.52 39.52 37.82 0 0 0
20/09/2022
38.39
 200,582 38.95 40.64 36.13 0 0 0
19/09/2022
38.61
 281,527 42.34 42.62 38.61 0 0 0
16/09/2022
42.90
 111,665 44.37 44.43 42.90 0 0 0
15/09/2022
44.31
 98,448 44.54 45.73 44.20 0 0 0
14/09/2022
45.16
 109,604 44.48 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 46.18 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 43.98 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 44.60 45.73 44.14 0 0 0
31/08/2022
44.09
 423,484 40.59 44.09 40.08 0 0 0
30/08/2022
40.08
 88,907 40.02 40.98 39.80 0 0 0
29/08/2022
39.80
 133,413 38.73 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 39.52 40.64 38.73 0 0 0
24/08/2022
39.46
 48,300 38.95 40.36 38.95 0 0 0
23/08/2022
38.89
 32,703 38.95 38.95 38.39 0 0 0
22/08/2022
38.50
 53,727 39.74 39.74 38.44 0 0 0
19/08/2022
39.57
 65,542 39.52 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 41.27 41.38 40.59 0 0 0
15/08/2022
41.21
 141,401 40.59 41.77 39.97 0 0 0
12/08/2022
39.06
 35,950 38.95 39.52 38.95 0 0 0
11/08/2022
39.01
 120,751 41.21 41.49 38.95 0 0 0
10/08/2022
40.31
 44,522 40.08 40.93 40.08 0 0 0
09/08/2022
40.31
 59,815 41.21 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 39.63 39.63 38.95 0 0 0
04/08/2022
39.40
 82,402 40.02 41.15 38.73 0 0 0
03/08/2022
39.52
 143,310 38.39 40.36 38.10 0 0 0
02/08/2022
37.54
 86,320 35.06 37.54 34.72 0 0 0
01/08/2022
34.15
 27,610 34.38 34.38 33.81 0 0 0
29/07/2022
33.02
 57,463 32.91 33.70 32.74 0 0 0
28/07/2022
31.89
 102,572 30.43 31.89 30.43 0 0 0
27/07/2022
30.31
 13,615 29.75 30.31 29.69 0 0 0
26/07/2022
29.81
 20,975 29.92 30.09 29.35 0 0 0
25/07/2022
30.09
 23,315 30.65 30.65 29.52 0 0 0
22/07/2022
30.60
 40,103 30.03 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 28.73 29.92 28.23 0 0 0
19/07/2022
28.23
 11,908 28.00 28.73 27.66 0 0 0
18/07/2022
28.51
 24,862 28.79 29.07 28.39 0 0 0
15/07/2022
28.56
 24,703 28.79 29.07 28.56 0 0 0
14/07/2022
28.62
 10,926 27.55 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 27.72 28.23 27.32 0 0 0
11/07/2022
27.49
 30,875 28.79 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 27.15 28.79 27.10 0 0 0
05/07/2022
28.51
 31,100 29.35 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 30.37 31.22 28.11 0 0 0
30/06/2022
31.22
 29,246 31.61 32.18 30.20 0 0 0
29/06/2022
31.89
 13,996 32.18 32.18 31.61 0 0 0
28/06/2022
32.35
 25,126 33.14 33.14 31.61 0 0 0
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
27/06/2022
32.06
 14,048 32.74 32.74 30.48 0 0 0
24/06/2022
30.29
 56,816 29.84 32.16 29.28 0 0 0
23/06/2022
29.89
 81,110 28.98 30.70 28.98 0 0 0
22/06/2022
28.73
 58,557 27.82 30.39 27.77 0 0 0
21/06/2022
27.67
 74,551 30.75 32.56 27.67 0 0 0
20/06/2022
30.75
 51,549 33.01 33.01 30.44 0 0 0
17/06/2022
33.01
 49,947 33.27 33.27 30.24 0 0 0
16/06/2022
33.27
 83,608 33.17 33.27 31.25 0 0 0
15/06/2022
32.51
 40,559 34.02 34.78 31.65 0 0 0
14/06/2022
34.02
 49,014 33.27 34.48 31.25 0 0 0
13/06/2022
33.27
 83,025 35.33 35.79 32.76 0 0 0
10/06/2022
35.99
 38,464 35.99 36.79 35.89 0 0 0
09/06/2022
35.99
 41,624 35.53 36.79 35.53 0 0 0
08/06/2022
35.74
 20,767 34.58 36.29 34.53 0 0 0
07/06/2022
34.53
 42,473 35.79 35.79 33.27 0 0 0
06/06/2022
35.74
 27,981 37.05 37.30 35.74 0 0 0

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