CTCP Tập đoàn COTANA (csc)

25.30
-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)
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
28/04/2020
13.10
 10,000 13.10 13.10 12.60 0 0 0
27/04/2020
13.10
 4,600 13.15 13.15 13.10 0 0 0
24/04/2020
13.15
 9,470 13.48 13.48 13.04 0 0 0
23/04/2020
13.48
 10,220 13.15 13.48 13.37 0 0 0
22/04/2020
13.15
 700 13.15 13.15 13.15 0 0 0
21/04/2020
13.15
 4,700 13.70 13.70 13.15 0 0 0
20/04/2020
13.70
 2,500 14.14 14.25 13.70 0 0 0
17/04/2020
14.14
 11,000 13.04 14.19 13.15 0 0 0
16/04/2020
13.04
 3,635 13.10 13.10 12.82 0 0 0
15/04/2020
13.10
 9,220 12.93 13.10 12.93 0 0 0
14/04/2020
12.93
 7,900 13.15 13.15 12.11 0 0 0
13/04/2020
13.15
 1,800 13.15 13.32 13.15 0 0 0
10/04/2020
13.15
 4,000 13.37 13.37 13.15 0 0 0
09/04/2020
13.37
 1,000 13.64 13.64 13.15 0 0 0
08/04/2020
13.64
 2,500 13.70 13.70 13.15 0 0 0
07/04/2020
13.70
 2,900 13.70 13.86 13.70 0 0 0
06/04/2020
13.70
 5,100 13.42 13.70 13.42 0 0 0
03/04/2020
13.42
 21,800 12.60 13.42 12.82 0 0 0
01/04/2020
12.60
 8,500 12.55 12.88 12.33 0 0 0
31/03/2020
12.55
 22,600 12.99 12.99 12.44 0 0 0
30/03/2020
12.99
 13,400 13.10 13.15 12.06 0 0 0
27/03/2020
13.10
 5,600 12.60 13.10 12.60 0 0 0
26/03/2020
12.60
 1,100 13.42 13.42 12.60 0 0 0
25/03/2020
13.42
 6,100 12.60 13.42 12.06 0 0 0
24/03/2020
12.60
 30,800 12.71 13.10 12.60 0 0 0
23/03/2020
12.71
 43,700 14.08 14.08 12.71 0 0 0
20/03/2020
14.08
 34,000 14.19 14.36 13.53 0 0 0
19/03/2020
14.19
 28,210 14.03 15.34 13.92 10 0 0.0
18/03/2020
14.03
 11,500 14.19 15.07 13.53 0 0 0
17/03/2020
14.19
 57,400 12.93 14.19 12.93 0 11,300 -0.3
16/03/2020
12.93
 52,000 12.00 13.15 11.07 0 0 0
13/03/2020
12.00
 40,900 11.62 12.00 10.52 0 0 0
12/03/2020
11.62
 77,600 12.88 12.88 11.62 0 0 0
11/03/2020
12.88
 47,885 13.26 14.03 12.00 0 1,400 -0.0
10/03/2020
13.26
 18,110 14.19 14.19 12.82 400 0 0.0
09/03/2020
14.19
 11,210 15.73 15.73 14.19 0 0 0
06/03/2020
15.73
 12,400 15.95 15.95 15.01 0 0 0
05/03/2020
15.95
 29,300 16.06 16.71 14.85 0 0 0
04/03/2020
16.06
 149,600 14.63 16.06 13.21 0 0 0
03/03/2020
14.63
 37,100 15.01 15.62 14.52 0 0 0
02/03/2020
15.01
 47,600 16.66 16.66 15.01 1,500 0 0.0
28/02/2020
16.66
 40,800 17.26 17.26 15.67 0 0 0
27/02/2020
17.26
 36,610 16.44 17.43 16.11 0 0 0
26/02/2020
16.44
 32,400 18.03 18.08 16.44 0 0 0
25/02/2020
18.03
 42,800 16.93 18.58 15.51 0 0 0
24/02/2020
16.93
 124,710 18.79 19.12 16.93 1,200 300 0.0
21/02/2020
18.79
 93,764 20.88 21.10 18.79 900 0 0.0
20/02/2020
20.88
 37,427 20.71 21.37 20.27 1,500 0 0.1
19/02/2020
20.71
 165,020 19.18 21.10 18.19 300 500 -0.0
18/02/2020
19.18
 55,500 18.41 19.18 17.81 12,700 0 0.4
17/02/2020
18.41
 57,000 18.41 18.47 17.81 0 0 0
14/02/2020
18.41
 93,300 18.25 19.18 17.86 0 0 0
13/02/2020
18.25
 35,400 18.74 18.90 18.08 0 0 0
12/02/2020
18.74
 71,910 18.96 19.07 17.53 10 1,000 -0.0
11/02/2020
18.96
 95,900 18.79 19.73 17.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |