CTCP Tập đoàn COTANA (csc)

25.50
0.30
(1.19%)
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)
13/09/2019
9.04
 8,000 9.32 9.32 8.82 0 0 0
12/09/2019
9.32
 10,471 8.99 9.32 9.04 0 0 0
11/09/2019
8.99
 9,700 8.93 9.04 8.88 0 0 0
10/09/2019
8.93
 21,500 8.99 8.99 8.93 10,000 0 0.2
09/09/2019
8.99
 17,305 9.10 9.26 8.99 0 0 0
06/09/2019
9.10
 12,201 9.10 9.15 9.04 0 0 0
05/09/2019
9.10
 18,700 9.15 9.32 9.10 0 0 0
04/09/2019
9.15
 25,411 9.64 9.64 9.15 0 0 0
03/09/2019
9.64
 9,880 9.86 9.92 9.59 100 0 0.0
30/08/2019
9.86
 12,000 10.03 10.03 9.59 0 0 0
29/08/2019
10.03
 24,949 10.14 10.14 9.97 0 0 0
28/08/2019
10.14
 17,700 10.41 10.41 10.14 0 0 0
27/08/2019
10.41
 14,970 10.36 10.63 10.36 0 0 0
26/08/2019
10.36
 31,100 10.14 10.41 10.03 0 2,000 -0.0
23/08/2019
10.14
 15,710 10.58 10.58 10.08 0 0 0
22/08/2019
10.58
 39,800 10.14 10.58 9.92 0 0 0
21/08/2019
10.14
 11,730 10.41 10.85 10.14 0 0 0
20/08/2019
10.41
 32,000 10.47 10.69 10.41 0 0 0
19/08/2019
10.47
 144,815 9.75 10.69 9.59 0 0 0
16/08/2019
9.75
 30,310 9.64 9.81 9.53 0 0 0
15/08/2019
9.64
 12,300 9.81 9.81 9.59 0 0 0
14/08/2019
9.81
 12,600 9.10 9.81 9.21 0 0 0
13/08/2019
9.10
 32,780 9.48 9.48 9.10 0 0 0
12/08/2019
9.48
 8,416 9.75 9.75 9.26 300 0 0.0
09/08/2019
9.75
 39,510 9.70 10.19 9.75 0 0 0
08/08/2019
9.70
 38,500 9.92 10.03 9.70 0 0 0
07/08/2019
9.92
 458,416 9.04 9.92 9.04 1,400 0 0.0
06/08/2019
9.04
 31,300 9.26 9.26 8.88 0 0 0
05/08/2019
9.26
 9,600 9.26 9.26 9.15 0 0 0
02/08/2019
9.26
 212,200 9.04 9.26 8.93 0 0 0
01/08/2019
9.04
 51,000 9.26 9.26 8.82 0 0 0
31/07/2019
9.26
 216,000 9.32 9.32 9.04 0 0 0
30/07/2019
9.32
 211,600 9.26 9.32 9.15 0 0 0
29/07/2019
9.26
 14,000 9.64 9.64 9.26 200 0 0.0
26/07/2019
9.64
 28,300 9.70 9.86 9.59 0 0 0
25/07/2019
9.70
 396,100 9.21 9.81 9.10 100 0 0.0
24/07/2019
9.21
 62,400 9.21 9.26 9.04 0 0 0
23/07/2019
9.21
 12,300 9.26 9.32 9.04 0 0 0
22/07/2019
9.26
 172,226 9.15 9.32 9.10 0 0 0
19/07/2019
9.15
 262,100 9.10 9.32 9.10 0 0 0
18/07/2019
9.10
 46,200 9.21 9.21 8.99 0 0 0
17/07/2019
9.21
 12,110 9.10 9.21 8.99 0 0 0
16/07/2019
9.10
 14,310 9.15 9.26 8.88 0 0 0
15/07/2019
9.15
 80,300 9.59 9.75 9.10 0 0 0
12/07/2019
9.59
 26,305 9.75 9.81 9.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |