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)
27/01/2022
50.40
 51,302 50.65 52.42 48.89 0 0 0
26/01/2022
50.65
 82,957 55.95 56.45 50.35 0 0 0
25/01/2022
55.95
 30,737 55.70 57.96 55.19 0 0 0
24/01/2022
55.70
 77,241 60.48 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 53.43 58.77 53.93 0 0 0
19/01/2022
53.43
 95,600 51.71 53.93 46.87 0 0 0
18/01/2022
51.71
 80,500 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 63.00 64.01 60.99 0 0 0
13/01/2022
63.00
 43,736 64.41 65.02 60.48 0 0 0
12/01/2022
64.41
 33,812 66.03 66.03 63.56 0 0 0
11/01/2022
66.03
 27,643 66.99 66.99 64.77 0 0 0
10/01/2022
66.99
 159,980 63.96 69.56 63.51 0 0 0
07/01/2022
63.96
 51,335 63.76 63.96 62.55 0 0 0
06/01/2022
63.76
 59,130 63.26 64.47 62.50 0 0 0
05/01/2022
63.26
 40,042 63.51 64.01 62.05 0 0 0
04/01/2022
63.51
 73,540 63.46 64.01 62.00 0 0 0
31/12/2021
63.46
 21,320 63.61 64.01 62.75 0 0 0
30/12/2021
63.61
 21,660 63.51 64.47 62.50 0 0 0
29/12/2021
63.51
 32,749 64.92 65.02 58.47 0 0 0
28/12/2021
64.92
 23,284 65.02 65.42 64.77 0 0 0
27/12/2021
65.02
 44,283 64.52 65.52 64.67 0 0 0
24/12/2021
64.52
 17,136 63.51 64.52 63.51 0 0 0
23/12/2021
63.51
 80,363 63.00 65.78 63.00 0 0 0
22/12/2021
63.00
 87,288 65.07 65.07 63.00 0 0 0
21/12/2021
65.07
 35,982 65.47 65.52 64.52 0 0 0
20/12/2021
65.47
 47,038 65.52 66.03 65.02 0 0 0
17/12/2021
65.52
 70,300 66.53 67.04 64.01 0 0 0
16/12/2021
66.53
 108,313 65.68 68.04 65.52 0 0 0
15/12/2021
65.68
 41,200 67.74 67.74 65.32 0 0 0
14/12/2021
67.74
 99,643 70.56 70.61 67.74 0 0 0
13/12/2021
70.56
 132,435 65.52 71.57 65.52 0 0 0
10/12/2021
65.52
 79,998 63.61 65.52 63.66 0 0 0
09/12/2021
63.61
 40,075 62.95 65.78 62.90 0 0 0
08/12/2021
62.95
 25,735 62.95 63.51 62.65 0 0 0
07/12/2021
62.95
 54,441 62.90 63.61 62.25 0 0 0
06/12/2021
62.90
 113,711 64.52 65.02 62.00 0 0 0
03/12/2021
64.52
 56,952 65.52 66.53 64.11 0 0 0
02/12/2021
65.52
 80,210 63.86 66.28 64.52 0 0 0
01/12/2021
63.86
 53,137 65.52 65.52 63.56 0 0 0
30/11/2021
65.52
 33,861 66.73 66.73 65.02 0 0 0
29/11/2021
66.73
 101,357 66.53 67.04 62.00 0 0 0
26/11/2021
66.53
 85,132 68.95 71.57 66.53 0 0 0
25/11/2021
68.95
 102,347 67.79 69.25 66.03 0 0 0
24/11/2021
67.79
 126,732 64.01 68.04 65.02 0 0 0
23/11/2021
64.01
 111,036 62.50 64.01 57.96 0 0 0
22/11/2021
62.50
 186,334 64.52 68.04 62.00 0 0 0
19/11/2021
64.52
 159,434 65.73 67.04 64.52 0 0 0
18/11/2021
65.73
 234,877 68.20 68.80 63.00 0 0 0
17/11/2021
68.20
 131,606 69.56 70.46 68.14 0 0 0
16/11/2021
69.56
 134,072 71.57 71.57 67.99 0 0 0
15/11/2021
71.57
 142,080 72.53 72.53 69.91 0 0 0
12/11/2021
72.53
 118,778 73.08 73.59 71.07 0 0 0
11/11/2021
73.08
 133,906 72.33 73.59 71.82 0 0 0
10/11/2021
72.33
 102,568 71.77 72.53 70.61 0 0 0
09/11/2021
71.77
 202,219 71.57 74.09 69.05 0 0 0
08/11/2021
71.57
 161,226 73.94 74.09 70.56 0 0 0
05/11/2021
73.94
 168,161 68.20 75.00 68.55 0 0 0
04/11/2021
68.20
 331,641 62.00 68.20 59.73 0 0 0
03/11/2021
62.00
 299,610 59.98 65.52 55.49 0 0 0
02/11/2021
59.98
 216,344 57.96 60.43 58.57 0 0 0
01/11/2021
57.96
 274,947 54.89 57.96 52.87 0 0 0
29/10/2021
54.89
 119,618 53.18 54.94 52.72 0 0 0
28/10/2021
53.18
 136,154 55.44 58.47 53.02 0 0 0
27/10/2021
55.44
 159,400 53.18 57.46 52.87 0 0 0
26/10/2021
53.18
 90,939 52.92 55.44 50.91 0 0 0
25/10/2021
52.92
 83,574 50.40 54.44 50.40 0 0 0
22/10/2021
50.40
 157,791 47.03 50.40 47.13 0 0 0
21/10/2021
47.03
 101,627 46.12 47.13 46.12 0 0 0
20/10/2021
46.12
 48,903 46.12 46.12 44.61 0 0 0
19/10/2021
46.12
 96,980 44.86 46.12 43.90 0 0 0
18/10/2021
44.86
 158,995 43.30 45.87 42.89 0 0 0
15/10/2021
43.30
 89,104 43.75 43.75 42.74 0 0 0
14/10/2021
43.75
 55,792 43.80 43.85 42.84 0 0 0
13/10/2021
43.80
 81,051 43.80 44.10 42.84 0 0 0
12/10/2021
43.80
 249,000 40.57 44.35 40.32 0 0 0
11/10/2021
40.57
 78,200 40.57 40.83 39.87 0 212 0.0
08/10/2021
40.57
 113,355 40.83 40.83 39.62 0 0 0
07/10/2021
40.83
 95,479 41.18 45.26 40.32 0 0 0
06/10/2021
41.18
 104,925 41.33 41.43 40.52 0 0 0
05/10/2021
41.33
 235,604 40.32 41.33 38.31 0 0 0
04/10/2021
40.32
 104,425 40.02 42.59 40.02 0 0 0
01/10/2021
40.02
 315,384 36.39 40.02 37.55 0 0 0
30/09/2021
36.39
 206,427 33.11 36.39 32.26 0 0 0
29/09/2021
33.11
 76,251 31.25 33.11 30.75 0 0 0
28/09/2021
31.25
 39,523 31.25 31.25 30.75 0 0 0
27/09/2021
31.25
 76,979 32.26 33.22 31.25 0 0 0
24/09/2021
32.26
 17,362 33.17 33.17 32.01 0 0 0
23/09/2021
33.17
 44,130 33.72 34.17 33.01 0 0 0
22/09/2021
33.72
 45,472 31.55 34.27 31.45 0 0 0
21/09/2021
31.55
 67,340 32.36 32.36 31.25 0 0 0
20/09/2021
32.36
 57,123 32.41 32.56 32.26 0 0 0
17/09/2021
32.41
 48,188 32.46 32.61 32.06 0 0 0
16/09/2021
32.46
 31,494 32.76 32.76 32.26 0 0 0
15/09/2021
32.76
 43,106 32.66 32.76 32.46 0 0 0
14/09/2021
32.66
 72,770 32.86 32.86 32.46 0 0 0
13/09/2021
32.86
 50,880 33.17 33.77 32.66 0 0 0
10/09/2021
33.17
 59,044 33.11 33.17 32.56 0 0 0
09/09/2021
33.11
 53,723 33.01 33.52 32.51 0 0 0

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