CTCP Tập đoàn COTANA (csc)

25.50
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
(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)
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
29/11/2019
11.84
 126,360 11.12 12.06 11.12 0 0 0
28/11/2019
11.12
 70,830 10.58 11.51 10.36 0 0 0
27/11/2019
10.58
 9,900 10.58 10.58 10.36 0 0 0
26/11/2019
10.58
 17,600 10.41 10.58 10.14 0 0 0
25/11/2019
10.41
 8,600 10.14 10.63 10.41 0 0 0
22/11/2019
10.14
 16,960 10.58 10.85 10.14 0 0 0
21/11/2019
10.58
 41,450 10.08 10.96 10.03 0 0 0
20/11/2019
10.08
 43,200 9.92 10.25 9.92 0 0 0
19/11/2019
9.92
 12,501 9.92 9.92 9.75 0 0 0
18/11/2019
9.92
 3,300 9.92 9.92 9.70 0 0 0
15/11/2019
9.92
 22,500 9.81 9.97 9.81 0 0 0
14/11/2019
9.81
 20,001 9.86 9.92 9.70 0 0 0
13/11/2019
9.86
 8,400 9.92 10.03 9.86 0 0 0
12/11/2019
9.92
 16,200 9.92 9.97 9.42 0 0 0
11/11/2019
9.92
 10,400 9.92 9.92 9.37 0 0 0
08/11/2019
9.92
 1,200 10.08 10.08 9.92 0 0 0
07/11/2019
10.08
 6,700 10.08 10.08 9.97 0 0 0
06/11/2019
10.08
 67,800 9.81 10.08 9.81 0 0 0
05/11/2019
9.81
 39,830 9.97 10.08 9.32 0 0 0
04/11/2019
9.97
 14,840 9.92 10.41 9.92 0 0 0
01/11/2019
9.92
 28,200 9.92 10.14 9.70 0 0 0
31/10/2019
9.92
 57,000 9.59 10.14 9.53 0 0 0
30/10/2019
9.59
 24,200 9.10 9.59 9.21 0 0 0
29/10/2019
9.10
 4,100 9.21 9.21 9.10 0 0 0
28/10/2019
9.21
 2,700 9.10 9.21 9.10 0 0 0
25/10/2019
9.10
 15,900 8.93 9.10 8.88 0 0 0
24/10/2019
8.93
 12,811 8.93 9.10 8.88 0 0 0
23/10/2019
8.93
 18,300 9.04 9.10 8.88 0 0 0
22/10/2019
9.04
 7,700 9.10 9.10 8.88 0 0 0
21/10/2019
9.10
 310 9.32 9.32 9.10 0 0 0
18/10/2019
9.32
 12,000 9.32 9.37 9.32 0 0 0
17/10/2019
9.32
 5,300 9.21 9.32 9.21 0 0 0
16/10/2019
9.21
 4,600 9.15 9.21 9.04 0 0 0
15/10/2019
9.15
 11,200 9.04 9.21 8.88 0 0 0
14/10/2019
9.04
 14,000 9.04 9.15 8.99 0 0 0
11/10/2019
9.04
 51,900 9.04 9.04 8.99 0 0 0
10/10/2019
9.04
 7,200 9.04 9.04 8.93 0 0 0
09/10/2019
9.04
 9,600 8.99 9.15 8.88 0 0 0
08/10/2019
8.99
 3,700 8.99 8.99 8.77 0 0 0
07/10/2019
8.99
 1,400 8.88 8.99 8.93 0 0 0
04/10/2019
8.88
 14,000 8.82 8.99 8.82 0 0 0
03/10/2019
8.82
 19,801 9.10 9.15 8.77 0 0 0
02/10/2019
9.10
 800 9.04 9.10 8.99 0 0 0
01/10/2019
9.04
 2,700 9.15 9.15 8.99 0 0 0
30/09/2019
9.15
 2,800 9.15 9.15 9.15 0 0 0
27/09/2019
9.15
 11,600 9.10 9.15 8.93 0 0 0
26/09/2019
9.10
 4,800 9.04 9.10 9.04 0 0 0
25/09/2019
9.04
 7,800 9.04 9.15 9.04 0 0 0
24/09/2019
9.04
 5,370 9.04 9.04 9.04 0 0 0
23/09/2019
9.04
 4,100 9.10 9.15 8.99 0 0 0
20/09/2019
9.10
 187,000 9.15 9.15 8.82 0 0 0
19/09/2019
9.15
 0 9.15 9.15 9.15 0 0 0
18/09/2019
9.15
 5,300 9.04 9.21 8.99 0 0 0
17/09/2019
9.04
 10,300 9.15 9.15 9.04 0 0 0
16/09/2019
9.15
 6,100 9.04 9.32 9.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |