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)
31/12/2021
63.46
 21,320 63.66 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 64.01 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 65.02 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 64.67 65.02 63.00 0 0 0
21/12/2021
65.07
 35,982 65.07 65.52 64.52 0 0 0
20/12/2021
65.47
 47,038 66.03 66.03 65.02 0 0 0
17/12/2021
65.52
 70,456 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
 41,243 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 65.37 65.52 63.66 0 0 0
09/12/2021
63.61
 40,075 62.90 65.78 62.90 0 0 0
08/12/2021
62.95
 25,735 63.00 63.51 62.65 0 0 0
07/12/2021
62.95
 54,441 62.50 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 66.53 66.53 64.11 0 0 0
02/12/2021
65.52
 80,210 64.52 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 63.00 67.04 62.00 0 0 0
26/11/2021
66.53
 85,132 69.51 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 65.02 68.04 65.02 0 0 0
23/11/2021
64.01
 111,036 62.25 64.01 57.96 0 0 0
22/11/2021
62.50
 186,334 65.52 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 68.80 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 71.32 71.37 67.99 0 0 0
15/11/2021
71.57
 142,080 71.57 71.57 69.91 0 0 0
12/11/2021
72.53
 118,778 72.58 73.59 71.07 0 0 0
11/11/2021
73.08
 133,906 72.53 73.59 71.82 0 0 0
10/11/2021
72.33
 102,568 72.08 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 73.59 74.09 70.56 0 0 0
05/11/2021
73.94
 168,161 75.00 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 60.48 65.52 55.49 0 0 0
02/11/2021
59.98
 216,344 59.98 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 53.28 54.94 52.72 0 0 0
28/10/2021
53.18
 136,154 58.42 58.47 53.02 0 0 0
27/10/2021
55.44
 159,965 53.43 57.46 52.87 0 0 0
26/10/2021
53.18
 90,939 54.89 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 47.13 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 42.99 43.75 42.74 0 0 0
14/10/2021
43.75
 55,792 43.85 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
 249,623 40.57 44.35 40.32 0 0 0
11/10/2021
40.57
 78,485 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 45.26 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 41.33 42.59 40.02 0 0 0
01/10/2021
40.02
 315,384 37.55 40.02 37.55 0 0 0
30/09/2021
36.39
 206,427 32.76 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 33.01 33.01 32.01 0 0 0
23/09/2021
33.17
 44,130 34.17 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 32.26 32.26 31.25 0 0 0
20/09/2021
32.36
 57,123 32.46 32.56 32.26 0 0 0
17/09/2021
32.41
 48,188 32.51 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 32.76 32.76 32.46 0 0 0
14/09/2021
32.66
 72,770 32.81 32.81 32.46 0 0 0
13/09/2021
32.86
 50,880 33.72 33.77 32.66 0 0 0
10/09/2021
33.17
 59,044 32.76 33.17 32.56 0 0 0
09/09/2021
33.11
 53,723 33.01 33.52 32.51 0 0 0
08/09/2021
33.01
 51,640 32.76 33.62 32.76 0 0 0
07/09/2021
32.91
 130,095 34.02 34.02 32.26 0 0 0
06/09/2021
34.27
 90,766 35.79 35.79 34.27 0 0 0
01/09/2021
35.84
 58,197 35.79 36.79 35.28 0 0 0
31/08/2021
36.24
 52,890 34.12 36.29 34.02 0 2,200 -0.2
30/08/2021
34.37
 122,556 34.27 34.78 33.17 0 0 0
27/08/2021
34.27
 110,954 34.27 34.27 33.52 0 0 0
26/08/2021
34.27
 103,810 33.47 34.83 33.47 0 0 0
25/08/2021
33.47
 112,923 32.01 34.27 32.01 0 0 0
24/08/2021
32.26
 300,314 35.74 35.79 32.26 0 0 0
23/08/2021
35.79
 89,357 35.28 38.31 35.28 0 0 0
20/08/2021
37.85
 157,860 39.62 39.82 37.80 0 0 0
19/08/2021
39.57
 67,166 40.22 40.22 39.42 0 0 0
18/08/2021
40.22
 32,455 40.07 40.32 39.87 0 0 0
17/08/2021
40.32
 41,183 41.28 41.28 40.12 0 0 0
16/08/2021
41.08
 43,886 40.93 41.08 39.82 0 55 0.0
13/08/2021
40.98
 61,856 40.02 41.33 39.97 0 2,000 -0.2
12/08/2021
40.83
 80,236 39.82 41.33 38.81 0 0 0

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