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)
18/09/2020
13.81
 3,600 13.81 13.81 13.52 0 0 0
17/09/2020
13.81
 12,300 13.87 13.98 13.29 0 0 0
16/09/2020
13.87
 1,200 13.87 13.87 13.58 0 0 0
15/09/2020
13.87
 2,300 13.81 13.98 13.52 0 0 0
14/09/2020
13.81
 10,700 13.18 13.81 13.29 0 0 0
11/09/2020
13.18
 4,600 13.23 13.23 12.95 0 2,000 -0.0
10/09/2020
13.23
 9,523 13.23 13.23 13.18 0 2,523 -0.1
09/09/2020
13.23
 7,000 13.23 13.64 13.18 0 0 0
08/09/2020
13.23
 5,600 13.52 13.75 13.06 0 200 -0.0
07/09/2020
13.52
 7,020 14.04 14.04 13.52 4,500 0 0.1
04/09/2020
14.04
 14,611 13.06 14.27 12.83 0 0 0
03/09/2020
13.06
 200 13.12 13.12 13.06 0 0 0
01/09/2020
13.12
 1,400 13.18 13.18 12.83 0 0 0
31/08/2020
13.18
 7,600 13.00 13.18 12.72 0 0 0
28/08/2020
13.00
 9,900 12.77 13.18 12.54 0 0 0
27/08/2020
12.77
 5,100 12.77 13.00 12.77 0 0 0
26/08/2020
12.77
 6,300 13.06 13.06 12.77 0 0 0
25/08/2020
13.06
 910 13.46 13.46 13.00 0 0 0
24/08/2020
13.46
 2,500 13.52 13.52 13.00 0 0 0
21/08/2020
13.52
 600 13.64 13.64 12.72 0 0 0
20/08/2020
13.64
 2,000 13.64 13.64 13.64 0 0 0
19/08/2020
13.64
 3,030 13.46 13.75 13.64 0 0 0
18/08/2020
13.46
 100 13.23 13.46 13.46 0 0 0
17/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
17/08/2020
13.23
 1,600 13.04 13.23 13.23 0 0 0
14/08/2020
13.04
 2,610 12.93 13.04 12.88 0 0 0
13/08/2020
12.93
 4,800 12.88 13.15 12.88 0 0 0
12/08/2020
12.88
 1,700 12.49 12.88 12.60 0 0 0
11/08/2020
12.49
 1,014 12.38 12.49 12.33 0 0 0
10/08/2020
12.38
 2,200 12.27 12.38 12.11 0 0 0
07/08/2020
12.27
 4,000 12.82 12.82 12.27 0 0 0
06/08/2020
12.82
 2,100 12.66 12.82 12.11 0 0 0
05/08/2020
12.66
 5,000 12.71 12.71 12.33 0 0 0
04/08/2020
12.71
 300 12.55 12.71 12.38 0 0 0
03/08/2020
12.55
 1,200 11.84 12.55 11.78 0 0 0
31/07/2020
11.84
 4,505 12.06 12.33 11.84 0 0 0
30/07/2020
12.06
 1,200 12.33 12.33 12.06 0 0 0
29/07/2020
12.33
 10,420 12.60 12.60 11.34 0 0 0
28/07/2020
12.60
 4,410 11.95 12.60 10.79 0 0 0
27/07/2020
11.95
 12,700 12.60 12.60 11.40 0 0 0
24/07/2020
12.60
 3,300 12.55 12.60 12.06 0 0 0
23/07/2020
12.55
 4,600 12.88 12.88 12.33 0 0 0
22/07/2020
12.88
 7,600 13.04 13.04 12.60 0 0 0
21/07/2020
13.04
 4,200 12.93 13.04 12.66 0 0 0
20/07/2020
12.93
 2,200 13.15 13.26 12.93 0 0 0
17/07/2020
13.15
 5,022 12.71 13.64 12.88 0 0 0
16/07/2020
12.71
 1,400 12.60 12.71 12.71 0 0 0
15/07/2020
12.60
 7,910 12.82 12.82 12.60 0 0 0
14/07/2020
12.82
 4,000 13.10 13.10 12.82 0 0 0
13/07/2020
13.10
 300 13.10 13.10 13.10 0 0 0
10/07/2020
13.10
 800 13.15 13.15 12.71 0 0 0
09/07/2020
13.15
 2,030 13.15 13.15 12.60 0 0 0
08/07/2020
13.15
 1,700 12.82 13.15 13.15 0 0 0
07/07/2020
12.82
 6,500 13.37 13.64 12.82 0 0 0
06/07/2020
13.37
 4,530 12.60 13.37 12.60 0 0 0
03/07/2020
12.60
 4,484 12.49 12.60 12.11 0 0 0
02/07/2020
12.49
 3,200 13.10 13.10 12.49 0 0 0
01/07/2020
13.10
 21,430 13.48 13.48 12.44 500 0 0.0
30/06/2020
13.48
 6,300 13.48 13.70 12.38 0 0 0
29/06/2020
13.48
 11,700 13.32 13.48 12.00 0 0 0
26/06/2020
13.32
 4,100 13.86 13.86 13.32 0 200 -0.0
25/06/2020
13.86
 8,500 13.86 13.86 13.42 0 0 0
24/06/2020
13.86
 5,000 14.41 14.41 13.70 0 0 0
23/06/2020
14.41
 29,331 15.29 15.29 14.14 0 0 0
22/06/2020
15.29
 23,000 15.34 15.34 14.63 0 0 0
19/06/2020
15.34
 29,900 16.16 16.16 15.12 0 0 0
18/06/2020
16.16
 19,011 15.89 17.21 15.89 1,500 600 0.0
17/06/2020
15.89
 81,900 14.47 15.89 14.69 0 0 0
16/06/2020
14.47
 49,352 13.15 14.47 13.15 0 0 0
15/06/2020
13.15
 22,300 13.21 13.21 13.10 0 0 0
12/06/2020
13.21
 13,400 13.42 13.42 13.15 0 0 0
11/06/2020
13.42
 8,710 13.42 14.63 13.42 1,000 0 0.0
10/06/2020
13.42
 20,400 12.22 13.42 12.16 0 0 0
09/06/2020
12.22
 1,922 12.22 12.22 12.11 0 0 0
08/06/2020
12.22
 4,210 12.38 12.38 12.22 0 10 -0.0
05/06/2020
12.38
 2,100 12.06 12.44 12.06 0 0 0
04/06/2020
12.06
 3,700 12.22 12.33 12.06 0 2,500 -0.1
03/06/2020
12.22
 1,501 12.33 12.60 12.11 0 0 0
02/06/2020
12.33
 5,400 12.38 12.38 11.84 0 0 0
01/06/2020
12.38
 1,780 12.11 12.49 12.11 0 500 -0.0
29/05/2020
12.11
 0 12.11 12.11 12.11 0 0 0
28/05/2020
12.11
 17,900 12.55 12.60 12.11 0 0 0
27/05/2020
12.55
 800 12.71 12.99 12.27 0 0 0
26/05/2020
12.71
 6,900 12.11 12.71 12.06 0 0 0
25/05/2020
12.11
 10,000 12.11 12.33 10.96 0 0 0
22/05/2020
12.11
 1,300 12.22 12.22 12.06 0 0 0
21/05/2020
12.22
 5,600 12.55 12.55 11.56 0 0 0
20/05/2020
12.55
 3,900 12.55 12.55 12.44 0 0 0
19/05/2020
12.55
 12,510 12.55 12.71 12.44 0 2,000 -0.0
18/05/2020
12.55
 1,900 12.55 12.55 12.55 0 0 0
15/05/2020
12.55
 6,500 12.66 12.77 12.55 0 0 0
14/05/2020
12.66
 14,300 12.60 13.42 12.66 0 0 0
13/05/2020
12.60
 1,400 12.60 12.66 12.60 0 0 0
12/05/2020
12.60
 6,860 12.60 12.60 12.44 0 0 0
11/05/2020
12.60
 3,100 12.66 12.71 12.60 0 0 0
08/05/2020
12.66
 2,900 12.55 12.66 12.33 0 2,000 -0.0
07/05/2020
12.55
 1,630 12.55 12.60 12.27 0 0 0
06/05/2020
12.55
 5,200 12.60 12.60 12.55 0 0 0
05/05/2020
12.60
 2,600 12.71 12.88 12.60 0 0 0
04/05/2020
12.71
 100 13.21 13.21 12.71 0 0 0
29/04/2020
13.21
 3,220 13.10 13.21 12.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |