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)
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
10/02/2020
18.79
 202,030 19.45 20.71 17.53 1,000 0 0.0
07/02/2020
19.45
 129,000 19.45 20.22 18.14 1,000 1,000 -0.0
06/02/2020
19.45
 139,031 18.14 19.45 16.99 1,000 0 0.0
05/02/2020
18.14
 156,410 17.53 19.07 15.78 0 2,000 -0.1
04/02/2020
17.53
 97,900 16.44 17.53 14.79 1,000 0 0.0
03/02/2020
16.44
 48,600 15.89 17.48 14.30 0 0 0
31/01/2020
15.89
 136,000 16.44 16.99 14.79 1,000 11,400 -0.3
30/01/2020
16.44
 52,300 18.25 18.25 16.44 0 0 0
22/01/2020
18.25
 64,400 16.60 18.25 16.60 0 0 0
21/01/2020
16.60
 60,931 16.44 16.82 15.29 0 0 0
20/01/2020
16.44
 18,700 16.82 16.82 15.62 0 0 0
17/01/2020
16.82
 6,100 16.66 16.82 15.84 0 0 0
16/01/2020
16.66
 23,300 16.22 16.99 15.56 500 0 0.0
15/01/2020
16.22
 23,500 16.11 16.27 15.45 0 0 0
14/01/2020
16.11
 64,700 15.18 16.16 14.25 0 0 0
13/01/2020
15.18
 28,400 14.25 15.18 13.97 0 0 0
10/01/2020
14.25
 93,720 14.25 15.29 14.03 500 0 0.0
09/01/2020
14.25
 32,850 14.96 15.07 13.92 0 0 0
08/01/2020
14.96
 36,600 14.85 15.95 13.75 0 0 0
07/01/2020
14.85
 45,012 13.53 14.85 12.99 0 0 0
06/01/2020
13.53
 84,250 15.01 15.01 13.53 0 0 0
03/01/2020
15.01
 130,400 16.66 16.66 15.01 0 0 0
02/01/2020
16.66
 27,700 17.53 18.03 15.78 0 0 0
31/12/2019
17.53
 22,110 16.88 17.53 16.44 0 10 -0.0
30/12/2019
16.88
 60,300 16.55 17.64 14.90 0 0 0
27/12/2019
16.55
 62,734 18.36 18.36 16.55 0 0 0
26/12/2019
18.36
 97,715 20.38 20.38 18.36 0 0 0
25/12/2019
20.38
 66,900 20.27 20.38 18.25 0 0 0
24/12/2019
20.27
 27,000 19.18 20.82 19.18 0 0 0
23/12/2019
19.18
 45,531 20.06 20.06 18.08 0 0 0
20/12/2019
20.06
 181,920 19.12 20.06 17.26 0 0 0
19/12/2019
19.12
 71,920 21.21 21.21 19.12 0 300 -0.0
18/12/2019
21.21
 4,732 23.56 23.56 21.21 0 0 0
17/12/2019
23.56
 118,720 23.56 23.56 21.21 0 100 -0.0
16/12/2019
23.56
 51,450 23.51 25.48 22.96 0 0 0
13/12/2019
23.51
 53,930 21.86 24.00 21.53 0 0 0
12/12/2019
21.86
 81,705 19.89 21.86 19.89 2,444 200 0.1
11/12/2019
19.89
 40,960 18.08 19.89 18.08 0 0 0
10/12/2019
18.08
 75,010 16.44 18.08 16.44 0 30,000 -0.9
09/12/2019
16.44
 103,300 15.29 16.44 14.14 0 0 0
06/12/2019
15.29
 107,706 16.11 16.71 15.29 0 600 -0.0
05/12/2019
16.11
 68,611 15.23 16.44 13.75 0 0 0
04/12/2019
15.23
 29,679 14.14 15.34 14.14 79 0 0.0
03/12/2019
14.14
 159,479 12.99 14.25 13.42 0 0 0
02/12/2019
12.99
 77,060 11.84 12.99 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |