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
(2024-08-21) 		-1 -3.41% 1,269,400 0 0
28
30.50
28.10
2 tháng
(2024-07-22) 		-1.40 -4.71% 3,303,600 0 0
27.70
31.80
28.10
3 tháng
(2024-06-24) 		0.30 1.07% 6,087,600 0 0
27.70
35.50
28.10
6 tháng
(2024-03-25) 		2.30 8.85% 12,033,243 0 0
23
35.50
28.10
12 tháng
(2023-09-26) 		3.72 15.12% 19,035,466 0 0
22.17
35.50
28.10
24 tháng
(2022-10-03) 		-12 -29.78% 45,834,651 -3 -0.0
16.87
41.26
28.10
36 tháng
(2021-10-06) 		-21.53 -43.20% 65,048,311 -255 -0.0
16.87
89.47
28.10
60 tháng
(2019-10-17) 		18.98 203.80% 91,346,973 -682,052 -21.1
8.93
89.47
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
9.75
 15,715 10.14 10.14 9.75 0 0 0
10/07/2019
10.14
 22,305 9.70 10.14 9.42 0 1,600 -0.0
09/07/2019
9.70
 53,353 9.26 9.75 9.26 0 0 0
08/07/2019
9.26
 23,110 9.37 9.37 8.88 0 0 0
05/07/2019
9.37
 28,505 9.04 9.86 8.77 0 0 0
04/07/2019
9.04
 26,183 9.21 9.21 8.77 0 0 0
03/07/2019
9.21
 9,200 9.26 9.26 9.04 0 0 0
02/07/2019
9.26
 2,400 9.32 9.32 9.04 0 0 0
01/07/2019
9.32
 7,000 9.48 9.53 9.10 0 0 0
28/06/2019
9.48
 15,300 9.21 9.48 9.04 0 0 0
27/06/2019
9.21
 30,600 9.53 9.75 9.04 0 0 0
26/06/2019
9.53
 17,600 9.21 9.59 9.21 0 0 0
25/06/2019
9.21
 98,600 9.86 9.86 9.21 0 15,300 -0.3
24/06/2019
9.86
 247,500 10.03 10.03 9.37 0 7,700 -0.1
21/06/2019
10.03
 14,600 10.03 10.14 9.75 0 3,800 -0.1
20/06/2019
10.03
 28,259 10.25 10.25 9.64 2,800 4,400 -0.0
19/06/2019
10.25
 15,900 9.53 10.30 8.60 0 0 0
18/06/2019
9.53
 26,158 9.64 9.86 9.26 0 0 0
17/06/2019
9.64
 31,800 10.41 10.41 9.64 6,000 0 0.1
14/06/2019
10.41
 244,500 10.85 10.96 10.19 0 0 0
13/06/2019
10.85
 47,672 11.07 11.07 10.19 0 6,300 -0.1
12/06/2019
11.07
 40,600 11.01 12.06 10.69 0 0 0
11/06/2019
11.01
 127,855 10.03 11.01 10.30 0 50,755 -1.0
10/06/2019
10.03
 54,771 9.15 10.03 9.15 6,300 0 0.1
07/06/2019
9.15
 900 8.82 9.26 8.93 0 0 0
06/06/2019
8.82
 109,723 8.82 9.37 8.82 0 88,500 -1.4
05/06/2019
8.82
 67,510 8.55 9.10 8.38 0 39,700 -0.6
04/06/2019
8.55
 9,800 8.88 8.88 8.44 0 0 0
03/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2019
8.88
 4,107 8.99 9.53 8.55 0 3,700 -0.1
31/05/2019
8.99
 29,210 8.68 9.40 8.78 2,000 0 0.0
30/05/2019
8.68
 133,000 8.47 9.09 8.26 100 115,100 -1.9
29/05/2019
8.47
 230 8.47 8.47 8.47 0 0 0
28/05/2019
8.47
 10,200 8.42 8.62 8.42 2,500 0 0.0
27/05/2019
8.42
 1,700 8.26 8.42 8.42 0 0 0
24/05/2019
8.26
 3,740 8.26 8.62 8.26 500 0 0
23/05/2019
8.26
 6,000 8.26 8.26 8.16 2,500 0 0
22/05/2019
8.26
 4,800 8.52 8.52 8.26 2,100 0 0
21/05/2019
8.52
 2,600 8.52 8.52 8.26 1,000 0 0.0
20/05/2019
8.52
 36,300 8.26 8.68 8.01 1,000 0 0.0
17/05/2019
8.26
 7,100 8.78 8.78 8.01 0 0 0
16/05/2019
8.78
 0 8.78 8.78 8.78 0 0 0
15/05/2019
8.78
 1,320 8.16 8.78 8.16 0 0 0
14/05/2019
8.16
 500 8.16 8.16 8.11 0 0 0
13/05/2019
8.16
 600 8.16 8.16 8.11 0 0 0
10/05/2019
8.16
 1,707 8.21 8.26 7.75 0 0 0
09/05/2019
8.21
 200 8.32 8.32 8.16 0 0 0
08/05/2019
8.32
 200 8.32 8.32 8.32 0 0 0
07/05/2019
8.32
 4,000 8.47 8.47 8.26 0 0 0
06/05/2019
8.47
 11 8.47 8.47 8.47 0 0 0
03/05/2019
8.47
 100 8.32 8.47 8.47 0 0 0
02/05/2019
8.32
 3,400 8.42 8.42 8.21 0 0 0
26/04/2019
8.42
 1,900 8.42 8.42 8.26 0 0 0
25/04/2019
8.42
 400 8.42 8.78 8.26 0 0 0
24/04/2019
8.42
 600 8.42 8.42 8.26 0 0 0
23/04/2019
8.42
 2,000 8.42 9.19 8.37 1,100 0 0.0
22/04/2019
8.42
 6,300 8.42 8.42 8.37 0 0 0
19/04/2019
8.42
 3,500 8.32 8.42 8.26 0 0 0
18/04/2019
8.32
 4,550 8.32 8.47 8.32 0 0 0
17/04/2019
8.32
 1,400 8.37 8.52 8.32 0 0 0
16/04/2019
8.37
 10,710 8.32 8.37 8.32 0 0 0
12/04/2019
8.32
 1,600 8.52 8.52 8.26 0 0 0
11/04/2019
8.52
 0 8.52 8.52 8.52 0 0 0
10/04/2019
8.52
 2,000 8.52 8.52 8.26 0 2,000 -0.0
09/04/2019
8.52
 502 8.52 8.52 8.52 0 0 0
08/04/2019
8.52
 6,521 9.19 9.19 8.42 0 0 0
05/04/2019
9.19
 200 8.47 9.19 9.19 0 0 0
04/04/2019
8.47
 13,002 8.47 8.47 8.21 0 9,700 -0.2
03/04/2019
8.47
 9,700 8.47 8.47 8.26 0 2,200 -0.0
02/04/2019
8.47
 1,500 8.73 8.73 8.47 0 0 0
01/04/2019
8.73
 800 8.62 8.73 8.37 0 0 0
29/03/2019
8.62
 1,500 8.68 8.73 8.52 0 0 0
28/03/2019
8.68
 3,010 8.68 8.68 8.62 0 0 0
27/03/2019
8.68
 4,400 8.83 9.14 8.57 0 0 0
26/03/2019
8.83
 3,200 8.47 8.83 8.42 0 0 0
25/03/2019
8.47
 12,510 9.09 9.09 8.32 0 0 0
22/03/2019
9.09
 15,200 9.40 9.40 8.73 6,800 0 0.1
21/03/2019
9.40
 38,612 9.14 9.81 9.14 500 16,900 -0.3
20/03/2019
9.14
 63,519 8.32 9.14 8.32 0 0 0
19/03/2019
8.32
 25,400 8.16 8.37 8.16 0 0 0
18/03/2019
8.16
 4,712 8.11 8.26 8.16 0 0 0
15/03/2019
8.11
 1,600 8.11 8.11 8.11 0 0 0
14/03/2019
8.11
 100 8.11 8.11 8.11 0 0 0
13/03/2019
8.11
 5,300 8.11 8.11 8.01 0 4,500 -0.1
12/03/2019
8.11
 8,000 8.26 8.26 8.06 0 4,200 -0.1
11/03/2019
8.26
 300 8.16 8.26 8.11 0 0 0
08/03/2019
8.16
 0 8.16 8.16 8.16 0 0 0
07/03/2019
8.16
 3,000 8.16 8.21 8.16 0 0 0
06/03/2019
8.16
 10,621 8.21 8.21 8.06 0 0 0
05/03/2019
8.21
 8,900 8.26 8.26 8.11 0 0 0
04/03/2019
8.26
 5,300 8.26 8.32 8.01 0 0 0
01/03/2019
8.26
 6,500 8.42 8.42 8.26 0 0 0
28/02/2019
8.42
 100 8.21 8.42 8.42 0 0 0
27/02/2019
8.21
 2,125 7.90 8.21 8.11 0 0 0
26/02/2019
7.90
 4,200 8.16 8.16 7.90 0 0 0
25/02/2019
8.16
 4,626 8.16 8.32 8.11 0 0 0
22/02/2019
8.16
 6,400 8.26 8.26 8.11 0 0 0
21/02/2019
8.26
 11,025 8.26 8.26 8.11 0 0 0
20/02/2019
8.26
 1,300 8.47 8.47 8.21 0 0 0
19/02/2019
8.47
 24,626 8.73 8.73 8.16 0 0 0
18/02/2019
8.73
 810 8.73 8.78 8.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |