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)
20/11/2020
11.79
 13,250 11.68 11.79 11.62 0 0 0
19/11/2020
11.68
 4,955 11.68 11.68 11.56 0 0 0
18/11/2020
11.68
 5,920 11.79 11.79 11.45 0 0 0
17/11/2020
11.79
 11,425 11.85 11.85 11.79 0 0 0
16/11/2020
11.85
 12,271 11.97 11.97 11.68 0 0 0
13/11/2020
11.97
 3,870 12.37 12.37 11.68 1,000 0 0.0
12/11/2020
12.37
 4,459 12.49 12.49 11.62 0 0 0
11/11/2020
12.49
 141 12.54 12.54 12.49 0 0 0
10/11/2020
12.54
 10 12.54 12.54 12.54 0 0 0
09/11/2020
12.54
 0 12.54 12.54 12.54 0 0 0
06/11/2020
12.54
 2,100 12.37 12.54 12.08 0 0 0
05/11/2020
12.37
 2,100 12.31 12.37 12.08 0 0 0
04/11/2020
12.31
 6,900 12.54 12.54 12.08 0 0 0
03/11/2020
12.54
 5,015 12.26 12.54 12.26 0 0 0
02/11/2020
12.26
 1,360 12.08 12.26 12.08 0 0 0
30/10/2020
12.08
 420 12.02 12.08 11.68 0 0 0
29/10/2020
12.02
 3,200 11.74 12.02 11.56 0 0 0
28/10/2020
11.74
 410 12.43 12.49 11.74 0 0 0
27/10/2020
12.43
 0 12.43 12.43 12.43 0 0 0
26/10/2020
12.43
 6,810 12.54 12.54 11.91 0 0 0
23/10/2020
12.54
 905 12.49 12.66 12.20 0 0 0
22/10/2020
12.49
 700 12.37 12.49 12.14 0 0 0
21/10/2020
12.37
 930 12.37 12.37 12.14 0 0 0
20/10/2020
12.37
 1,600 12.14 12.37 11.91 0 0 0
19/10/2020
12.14
 4,135 12.54 12.77 12.14 100 0 0.0
16/10/2020
12.54
 3,200 12.66 12.66 12.54 0 0 0
15/10/2020
12.66
 2,100 12.77 12.77 12.66 0 0 0
14/10/2020
12.77
 4,351 12.83 12.83 12.66 0 1,400 -0.0
13/10/2020
12.83
 1,800 12.83 12.83 12.66 0 0 0
12/10/2020
12.83
 2,000 12.89 12.89 12.83 0 0 0
09/10/2020
12.89
 9,600 12.83 13.12 12.83 0 0 0
08/10/2020
12.83
 4,100 12.83 12.89 12.83 100 0 0.0
07/10/2020
12.83
 1,100 13.06 13.06 12.83 0 0 0
06/10/2020
13.06
 700 13.18 13.18 13.06 0 0 0
05/10/2020
13.18
 2,733 12.77 13.18 12.66 0 0 0
02/10/2020
12.77
 2,412 12.77 13.18 12.77 0 0 0
01/10/2020
12.77
 2,810 13.00 13.00 12.66 0 0 0
30/09/2020
13.00
 8,000 13.41 13.41 12.95 0 100 -0.0
29/09/2020
13.41
 1,700 13.23 13.41 13.00 0 0 0
28/09/2020
13.23
 4,860 13.18 13.52 13.12 0 0 0
25/09/2020
13.18
 4,100 13.18 13.41 13.12 0 0 0
24/09/2020
13.18
 2,010 13.46 13.46 13.18 0 0 0
23/09/2020
13.46
 6,473 13.23 13.46 13.12 0 0 0
22/09/2020
13.23
 6,100 13.52 13.52 13.23 0 0 0
21/09/2020
13.52
 1,100 13.81 13.81 13.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |