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)
03/06/2022
37.00
 66,191 37.75 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 35.79 36.49 35.79 0 0 0
27/05/2022
35.74
 18,280 35.69 36.04 35.69 0 0 0
26/05/2022
35.63
 25,705 35.58 36.49 35.53 0 0 0
25/05/2022
35.53
 28,700 34.68 36.29 34.53 0 0 0
24/05/2022
34.78
 12,800 34.53 35.28 33.77 0 0 0
23/05/2022
34.37
 26,650 35.89 36.04 34.37 0 0 0
20/05/2022
35.94
 16,000 35.79 36.04 35.43 0 0 0
19/05/2022
35.33
 32,800 33.77 35.79 33.77 0 0 0
18/05/2022
35.38
 52,410 36.79 37.70 35.38 0 0 0
17/05/2022
36.19
 31,400 32.76 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 38.31 38.36 35.28 0 0 0
11/05/2022
38.81
 24,720 38.31 38.86 37.80 0 0 0
10/05/2022
37.80
 54,700 35.28 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 41.94 42.09 40.32 0 0 0
05/05/2022
42.14
 51,770 43.35 44.81 41.08 0 0 0
04/05/2022
43.25
 35,442 45.36 46.52 42.84 0 0 0
29/04/2022
42.34
 43,250 43.35 43.60 42.34 0 0 0
28/04/2022
43.09
 65,219 42.09 44.05 42.09 0 0 0
27/04/2022
41.03
 123,800 37.35 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 38.81 38.81 34.02 0 0 0
22/04/2022
37.75
 97,687 37.80 40.83 35.28 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
 85,722 48.89 48.89 44.05 0 0 0
14/04/2022
50.91
 25,423 52.92 52.92 50.91 0 0 0
13/04/2022
52.92
 38,839 49.90 52.92 49.90 0 0 0
12/04/2022
50.35
 43,602 52.92 52.92 49.90 0 0 0
08/04/2022
51.92
 30,503 50.96 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 56.96 56.96 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 60.74 60.99 57.91 0 0 0
29/03/2022
60.89
 110,281 59.48 60.99 58.22 0 0 0
28/03/2022
58.87
 158,682 57.01 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 57.21 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 57.16 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 56.20 57.21 56.00 0 0 0
15/03/2022
56.45
 47,050 56.00 57.91 56.00 0 0 0
14/03/2022
57.96
 53,465 60.38 60.38 55.95 0 0 0
11/03/2022
57.96
 120,635 60.74 61.24 57.96 0 0 0
10/03/2022
55.70
 145,708 51.16 55.70 51.16 0 0 0
09/03/2022
50.65
 68,700 50.35 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 50.96 51.66 50.50 0 0 0
01/03/2022
52.17
 41,110 50.91 52.92 50.00 0 0 0
28/02/2022
50.45
 28,326 50.50 51.36 50.40 0 0 0
25/02/2022
51.11
 26,374 51.66 51.92 50.91 0 0 0
24/02/2022
51.41
 64,165 52.42 53.43 50.05 0 0 0
23/02/2022
53.43
 29,239 52.72 54.94 52.22 0 0 0
22/02/2022
52.77
 44,522 52.92 52.92 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 50.40 50.91 49.95 0 0 0
17/02/2022
50.76
 24,279 51.36 51.36 50.15 0 0 0
16/02/2022
50.40
 30,407 50.40 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 51.92 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 52.87 52.92 50.15 0 0 0
07/02/2022
52.92
 40,867 55.04 55.44 50.96 0 0 0
28/01/2022
54.94
 42,985 50.45 54.94 47.93 0 0 0
27/01/2022
50.40
 51,302 50.91 52.42 48.89 0 0 0
26/01/2022
50.65
 82,957 56.45 56.45 50.35 0 0 0
25/01/2022
55.95
 30,737 56.45 57.96 55.19 0 0 0
24/01/2022
55.70
 77,241 58.01 60.74 54.44 0 0 0
21/01/2022
60.48
 34,811 57.46 60.48 55.54 0 0 0
20/01/2022
57.46
 33,079 53.93 58.77 53.93 0 0 0
19/01/2022
53.43
 95,665 51.71 53.93 46.87 0 0 0
18/01/2022
51.71
 80,664 57.46 59.93 51.71 0 0 0
17/01/2022
57.46
 61,977 63.51 64.01 57.46 0 0 0
14/01/2022
63.51
 29,412 61.04 64.01 60.99 0 0 0
13/01/2022
63.00
 43,736 60.48 65.02 60.48 0 0 0
12/01/2022
64.41
 33,812 65.98 66.03 63.56 0 0 0
11/01/2022
66.03
 27,643 66.94 66.94 64.77 0 0 0
10/01/2022
66.99
 159,980 63.51 69.56 63.51 0 0 0
07/01/2022
63.96
 51,335 63.51 63.96 62.55 0 0 0
06/01/2022
63.76
 59,130 62.55 64.47 62.50 0 0 0
05/01/2022
63.26
 40,042 63.96 64.01 62.05 0 0 0
04/01/2022
63.51
 73,540 63.51 64.01 62.00 0 0 0

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