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)
08/09/2021
33.01
 51,640 32.91 33.62 32.76 0 0 0
07/09/2021
32.91
 130,095 34.27 34.27 32.26 0 0 0
06/09/2021
34.27
 90,766 35.84 35.84 34.27 0 0 0
01/09/2021
35.84
 58,197 36.24 36.79 35.28 0 0 0
31/08/2021
36.24
 52,890 34.37 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
 110,900 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 32.26 34.27 32.01 0 0 0
24/08/2021
32.26
 300,314 35.79 35.79 32.26 0 0 0
23/08/2021
35.79
 89,357 37.85 38.31 35.28 0 0 0
20/08/2021
37.85
 156,900 39.57 39.82 37.80 0 0 0
19/08/2021
39.57
 66,900 40.22 40.22 39.42 0 0 0
18/08/2021
40.22
 32,400 40.32 40.32 39.87 0 0 0
17/08/2021
40.32
 41,100 41.08 41.28 40.12 0 0 0
16/08/2021
41.08
 43,800 40.98 41.08 39.82 0 55 0.0
13/08/2021
40.98
 61,856 40.83 41.33 39.97 0 2,000 -0.2
12/08/2021
40.83
 80,236 40.27 41.33 38.81 0 0 0
11/08/2021
40.27
 68,510 40.78 40.78 39.57 0 0 0
10/08/2021
40.78
 94,426 41.08 41.53 40.07 0 0 0
09/08/2021
41.08
 93,547 40.32 42.34 40.32 0 0 0
06/08/2021
40.32
 206,400 39.31 42.84 39.31 0 0 0
05/08/2021
39.31
 35,300 38.81 39.82 38.76 0 0 0
04/08/2021
38.81
 208,050 35.79 39.26 35.28 0 0 0
03/08/2021
35.79
 68,900 35.53 35.84 35.28 0 0 0
02/08/2021
35.53
 101,300 36.29 36.29 35.28 0 0 0
30/07/2021
36.29
 91,100 36.29 36.54 35.53 0 0 0
29/07/2021
36.29
 129,500 33.67 36.29 34.27 0 0 0
28/07/2021
33.67
 139,671 31.30 34.43 31.40 0 0 0
27/07/2021
31.30
 63,940 31.45 31.60 31.00 0 0 0
26/07/2021
31.45
 107,158 29.49 31.50 29.44 0 0 0
23/07/2021
29.49
 56,093 29.33 30.04 29.23 0 0 0
22/07/2021
29.33
 171,437 28.07 29.74 27.87 0 0 0
21/07/2021
28.07
 84,400 27.72 28.98 27.72 0 0 0
20/07/2021
27.72
 19,533 27.57 27.72 27.52 0 0 0
19/07/2021
27.57
 22,900 28.23 28.23 27.32 0 0 0
16/07/2021
28.23
 65,638 27.62 28.48 27.22 0 0 0
15/07/2021
27.62
 86,305 27.72 27.72 25.30 0 0 0
14/07/2021
27.72
 53,800 27.77 27.87 25.10 0 0 0
13/07/2021
27.77
 25,045 27.77 27.97 27.72 0 0 0
12/07/2021
27.77
 279,410 29.03 29.03 27.37 0 0 0
09/07/2021
29.03
 41,200 29.18 29.49 28.83 0 0 0
08/07/2021
29.18
 81,645 29.18 29.33 28.48 0 0 0
07/07/2021
29.18
 234,535 29.03 29.28 27.77 0 0 0
06/07/2021
29.03
 50,511 29.44 29.69 29.03 0 0 0
05/07/2021
29.44
 38,394 29.23 29.74 28.78 0 0 0
02/07/2021
29.23
 56,283 29.33 29.74 29.13 0 0 0
01/07/2021
29.33
 60,944 29.74 30.49 29.23 0 0 0
30/06/2021
29.74
 50,054 29.49 30.24 29.44 0 0 0
29/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
29/06/2021
29.49
 30,358 28.20 30.95 29.13 0 0 0
28/06/2021
28.20
 108,796 27.77 29.01 27.82 0 0 0
25/06/2021
27.77
 38,495 27.77 27.82 27.10 0 0 0
24/06/2021
27.77
 38,730 28.05 28.05 27.34 0 0 0
23/06/2021
28.05
 24,880 28.05 28.29 27.58 0 0 0
22/06/2021
28.05
 110,587 28.48 29.96 27.58 0 0 0
21/06/2021
28.48
 114,863 27.86 28.77 27.86 0 0 0
18/06/2021
27.86
 131,950 26.15 28.53 26.15 0 0 0
17/06/2021
26.15
 73,500 24.25 26.63 24.16 0 0 0
16/06/2021
24.25
 50,433 24.92 25.25 24.01 1,000 0 0.1
15/06/2021
24.92
 274,025 25.34 25.34 24.49 1,100 0 0.1
14/06/2021
25.34
 115,260 23.11 25.39 23.30 1,900 0 0.1
11/06/2021
23.11
 78,095 22.54 23.35 22.68 0 900 0.0
10/06/2021
22.54
 333,925 21.64 22.82 21.40 0 0 0
09/06/2021
21.64
 96,300 21.49 22.02 21.40 0 0 0
08/06/2021
21.49
 61,615 21.64 21.64 21.21 0 0 0
07/06/2021
21.64
 80,665 21.78 21.78 20.97 0 0 0
04/06/2021
21.78
 136,519 22.25 22.30 21.49 0 0 0
03/06/2021
22.25
 157,600 22.21 22.35 21.97 0 0 0
02/06/2021
22.21
 79,540 21.59 22.35 21.59 0 0 0
01/06/2021
21.59
 70,220 21.21 21.64 21.02 0 0 0
31/05/2021
21.21
 56,720 21.02 21.87 20.97 0 0 0
28/05/2021
21.02
 175,800 21.35 21.35 20.78 0 1,000 0.0
27/05/2021
21.35
 124,800 21.83 22.11 20.92 0 0 0
26/05/2021
21.83
 108,100 21.83 22.11 21.40 900 0 0.0
25/05/2021
21.83
 84,900 22.30 22.54 21.78 0 0 0
24/05/2021
22.30
 72,447 22.82 22.82 22.02 0 0 0
21/05/2021
22.82
 59,500 21.59 22.82 20.92 0 0 0
20/05/2021
21.59
 70,400 22.59 22.82 21.59 0 0 0
19/05/2021
22.59
 124,290 22.11 22.78 21.87 1,000 0 0.0
18/05/2021
22.11
 120,370 21.02 22.35 21.02 0 0 0
17/05/2021
21.02
 170,219 19.50 21.40 19.50 0 19,800 -0.9
14/05/2021
19.50
 72,065 19.73 19.88 19.21 0 0 0
13/05/2021
19.73
 55,800 19.97 20.11 19.07 0 0 0
12/05/2021
19.97
 102,373 19.92 20.07 19.50 0 0 0
11/05/2021
19.92
 160,500 19.69 20.21 19.26 0 25,425 -1.1
10/05/2021
19.69
 78,745 19.50 19.73 19.26 0 20 0.0
07/05/2021
19.50
 142,523 19.26 19.64 18.78 0 2,500 -0.1
06/05/2021
19.26
 192,300 18.73 19.73 18.73 0 14,500 -0.6
05/05/2021
18.73
 52,310 18.69 19.02 18.54 0 0 0
04/05/2021
18.69
 162,500 18.07 19.02 17.31 0 0 0
29/04/2021
18.07
 47,693 18.12 18.54 16.40 0 0 0
28/04/2021
18.12
 35,400 18.02 18.16 17.93 0 0 0
27/04/2021
18.02
 53,300 17.83 18.31 17.83 0 0 0
26/04/2021
17.83
 59,156 18.02 18.35 17.83 0 0 0
23/04/2021
18.02
 68,130 17.69 18.02 17.17 0 0 0
22/04/2021
17.69
 89,316 18.50 18.50 17.64 0 0 0
20/04/2021
18.50
 80,165 18.54 18.64 18.07 0 0 0
19/04/2021
18.54
 79,145 18.26 19.02 18.21 0 0 0
16/04/2021
18.26
 70,701 18.35 18.45 17.12 0 0 0
15/04/2021
18.35
 58,234 18.31 18.78 18.16 0 0 0

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