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)
28/06/2022
32.35
 25,126 32.06 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 30.29 32.74 30.48 0 0 0
24/06/2022
30.29
 56,816 29.89 32.16 29.28 0 0 0
23/06/2022
29.89
 81,110 28.73 30.70 28.98 0 0 0
22/06/2022
28.73
 58,557 27.67 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 32.51 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 35.99 35.99 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 35.74 36.79 35.53 0 0 0
08/06/2022
35.74
 20,767 34.53 36.29 34.53 0 0 0
07/06/2022
34.53
 42,473 35.74 35.79 33.27 0 0 0
06/06/2022
35.74
 27,981 37.00 37.30 35.74 0 0 0
03/06/2022
37.00
 66,191 37.70 37.90 36.44 0 0 0
02/06/2022
37.70
 20,631 38.26 38.81 37.40 0 0 0
01/06/2022
38.26
 37,690 38.86 38.86 37.55 0 0 0
31/05/2022
38.86
 69,074 36.49 39.82 36.04 0 0 0
30/05/2022
36.49
 22,250 35.74 36.49 35.79 0 0 0
27/05/2022
35.74
 18,280 35.63 36.04 35.69 0 0 0
26/05/2022
35.63
 25,705 35.53 36.49 35.53 0 0 0
25/05/2022
35.53
 28,700 34.78 36.29 34.53 0 0 0
24/05/2022
34.78
 12,800 34.37 35.28 33.77 0 0 0
23/05/2022
34.37
 26,650 35.94 36.04 34.37 0 0 0
20/05/2022
35.94
 16,000 35.33 36.04 35.43 0 0 0
19/05/2022
35.33
 32,800 35.38 35.79 33.77 0 0 0
18/05/2022
35.38
 52,410 36.19 37.70 35.38 0 0 0
17/05/2022
36.19
 31,400 33.22 36.39 32.76 0 0 0
16/05/2022
33.22
 71,406 32.26 35.28 31.75 0 0 0
13/05/2022
32.26
 117,135 35.28 35.28 31.75 0 0 0
12/05/2022
35.28
 44,443 38.81 38.81 35.28 0 0 0
11/05/2022
38.81
 24,720 37.80 38.86 37.80 0 0 0
10/05/2022
37.80
 54,700 36.29 37.80 33.77 0 0 0
09/05/2022
36.29
 71,021 40.32 40.32 36.29 0 0 0
06/05/2022
40.32
 26,406 42.14 42.14 40.32 0 0 0
05/05/2022
42.14
 51,770 43.25 44.81 41.08 0 0 0
04/05/2022
43.25
 35,442 42.34 46.52 42.84 0 0 0
29/04/2022
42.34
 43,250 43.09 43.60 42.34 0 0 0
28/04/2022
43.09
 65,219 41.03 44.05 42.09 0 0 0
27/04/2022
41.03
 123,800 37.30 41.03 35.79 0 0 0
26/04/2022
37.30
 67,474 34.02 37.30 31.50 0 0 0
25/04/2022
34.02
 99,354 37.45 38.81 34.02 0 0 0
22/04/2022
37.45
 118,043 37.45 41.63 37.45 0 0 0
21/04/2022
37.45
 118,000 41.58 41.63 37.45 0 0 0
20/04/2022
41.58
 66,637 42.84 43.85 41.43 0 0 0
19/04/2022
42.84
 45,300 44.76 46.87 42.84 0 0 0
18/04/2022
44.76
 85,600 48.89 48.89 44.05 0 0 0
15/04/2022
48.89
 65,900 50.91 50.91 45.87 0 0 0
14/04/2022
50.91
 25,300 52.92 52.92 50.91 0 0 0
13/04/2022
52.92
 38,839 50.35 52.92 49.90 0 0 0
12/04/2022
50.35
 43,602 51.92 52.92 49.90 0 0 0
08/04/2022
51.92
 30,503 51.92 52.17 50.96 0 0 0
07/04/2022
51.92
 78,725 54.44 54.94 51.92 0 0 0
06/04/2022
54.44
 101,006 56.00 56.20 53.93 0 0 0
05/04/2022
56.00
 82,108 56.60 56.60 55.85 0 0 0
04/04/2022
56.60
 68,050 56.65 57.21 56.20 0 0 0
01/04/2022
56.65
 93,786 57.66 57.66 56.25 0 0 0
31/03/2022
57.66
 27,850 58.22 58.97 56.96 0 0 0
30/03/2022
58.22
 54,472 60.89 60.99 57.91 0 0 0
29/03/2022
60.89
 110,281 58.87 60.99 58.22 0 0 0
28/03/2022
58.87
 158,682 56.50 61.49 56.96 0 0 0
25/03/2022
56.50
 43,418 56.85 56.85 55.95 0 0 0
24/03/2022
56.85
 32,262 55.95 57.46 55.70 0 0 0
23/03/2022
55.95
 67,116 57.01 57.21 55.95 0 0 0
22/03/2022
57.01
 43,053 57.71 58.42 57.01 0 0 0
21/03/2022
57.71
 45,457 57.21 58.97 57.16 0 0 0
18/03/2022
57.21
 40,226 57.11 57.41 56.45 0 0 0
17/03/2022
57.11
 35,020 56.20 57.66 56.20 0 0 0
16/03/2022
56.20
 43,537 56.45 57.21 56.00 0 0 0
15/03/2022
56.45
 47,050 57.96 57.96 56.00 0 0 0
14/03/2022
57.96
 53,465 57.96 60.38 55.95 0 0 0
11/03/2022
57.96
 120,635 55.70 61.24 57.96 0 0 0
10/03/2022
55.70
 145,708 50.65 55.70 51.16 0 0 0
09/03/2022
50.65
 68,700 50.30 51.16 49.85 0 0 0
08/03/2022
50.30
 57,267 50.65 51.16 50.30 0 0 0
07/03/2022
50.65
 52,461 50.91 52.42 50.45 0 0 0
04/03/2022
50.91
 30,670 50.91 51.41 50.65 0 0 0
03/03/2022
50.91
 47,422 51.21 52.37 50.60 0 0 0
02/03/2022
51.21
 9,954 52.17 52.17 50.50 0 0 0
01/03/2022
52.17
 41,110 50.45 52.92 50.00 0 0 0
28/02/2022
50.45
 28,326 51.11 51.36 50.40 0 0 0
25/02/2022
51.11
 26,374 51.41 51.92 50.91 0 0 0
24/02/2022
51.41
 64,165 53.43 53.43 50.05 0 0 0
23/02/2022
53.43
 29,239 52.77 54.94 52.22 0 0 0
22/02/2022
52.77
 44,522 53.38 53.38 51.66 0 0 0
21/02/2022
53.38
 55,501 50.91 54.44 50.91 0 0 0
18/02/2022
50.91
 35,042 50.76 50.91 49.95 0 0 0
17/02/2022
50.76
 24,279 50.40 51.36 50.15 0 0 0
16/02/2022
50.40
 30,407 50.35 50.91 49.90 0 0 0
15/02/2022
50.35
 41,949 51.36 51.36 49.39 0 0 0
14/02/2022
51.36
 91,881 52.27 52.27 49.90 0 0 0
11/02/2022
52.27
 29,757 52.32 52.32 50.91 0 0 0
10/02/2022
52.32
 17,623 52.32 52.67 51.01 0 0 0
09/02/2022
52.32
 62,153 50.15 52.62 47.38 0 0 0
08/02/2022
50.15
 52,481 52.92 52.92 50.15 0 0 0
07/02/2022
52.92
 40,867 54.94 55.44 50.96 0 0 0
28/01/2022
54.94
 42,985 50.40 54.94 47.93 0 0 0

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