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)
11/08/2021
40.27
 68,510 40.78 40.78 39.57 0 0 0
10/08/2021
40.78
 94,426 41.53 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
 206,440 39.31 42.84 39.31 0 0 0
05/08/2021
39.31
 35,324 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
 68,983 35.53 35.84 35.28 0 0 0
02/08/2021
35.53
 101,382 35.94 36.29 35.28 0 0 0
30/07/2021
36.29
 91,127 36.54 36.54 35.53 0 0 0
29/07/2021
36.29
 129,535 34.27 36.29 34.27 0 0 0
28/07/2021
33.67
 139,671 31.45 34.43 31.40 0 0 0
27/07/2021
31.30
 63,940 31.35 31.60 31.00 0 0 0
26/07/2021
31.45
 107,158 29.44 31.50 29.44 0 0 0
23/07/2021
29.49
 56,093 29.23 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 27.72 27.77 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 27.02 27.87 25.10 0 0 0
13/07/2021
27.77
 25,045 27.72 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 29.28 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 29.54 29.69 29.03 0 0 0
05/07/2021
29.44
 38,394 29.44 29.74 28.78 0 0 0
02/07/2021
29.23
 56,283 29.74 29.74 29.13 0 0 0
01/07/2021
29.33
 60,944 29.69 30.49 29.23 0 0 0
30/06/2021
29.74
 50,054 29.64 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 29.49 30.95 29.13 0 0 0
28/06/2021
28.20
 108,796 27.82 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 27.82 27.91 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
 73,531 24.20 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 25.20 25.34 24.49 1,100 0 0.1
14/06/2021
25.34
 115,260 23.30 25.39 23.30 1,900 0 0.1
11/06/2021
23.11
 78,095 22.82 23.35 22.68 0 900 0.0
10/06/2021
22.54
 333,925 21.78 22.82 21.40 0 0 0
09/06/2021
21.64
 96,300 21.64 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 22.25 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 21.40 21.64 21.02 0 0 0
31/05/2021
21.21
 56,720 20.97 21.87 20.97 0 0 0
28/05/2021
21.02
 175,800 20.97 21.25 20.78 0 1,000 0.0
27/05/2021
21.35
 124,800 21.87 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
 84,910 22.30 22.54 21.78 0 0 0
24/05/2021
22.30
 72,447 22.49 22.49 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
 70,490 22.82 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 20.07 20.11 19.07 0 0 0
12/05/2021
19.97
 102,373 20.07 20.07 19.50 0 0 0
11/05/2021
19.92
 160,500 19.83 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 18.73 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 18.54 18.54 16.40 0 0 0
28/04/2021
18.12
 35,400 18.07 18.16 17.93 0 0 0
27/04/2021
18.02
 53,300 18.07 18.31 17.83 0 0 0
26/04/2021
17.83
 59,156 18.31 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 18.35 18.64 18.07 0 0 0
19/04/2021
18.54
 79,145 19.02 19.02 18.21 0 0 0
16/04/2021
18.26
 70,701 18.45 18.45 17.12 0 0 0
15/04/2021
18.35
 58,234 18.31 18.78 18.16 0 0 0
14/04/2021
18.31
 51,646 18.16 18.40 17.83 0 0 0
13/04/2021
18.16
 67,501 18.78 18.97 18.07 100 0 0.0
12/04/2021
18.78
 85,259 18.97 19.31 18.59 0 0 0
09/04/2021
18.97
 292,291 18.92 19.73 18.07 0 0 0
08/04/2021
18.45
 106,910 18.45 18.88 18.07 0 17,200 -0.7
07/04/2021
18.45
 78,840 19.26 19.50 18.26 0 14,100 -0.6
06/04/2021
18.21
 338,659 16.88 18.21 16.88 100 20,000 -0.8
05/04/2021
16.59
 131,800 17.02 17.02 16.17 0 0 0
02/04/2021
16.69
 94,679 16.83 17.07 16.59 0 0 0
01/04/2021
16.55
 48,226 16.50 16.88 16.45 0 0 0
31/03/2021
16.45
 162,210 16.17 17.12 16.17 100 0 0.0
30/03/2021
16.21
 91,500 16.79 16.79 16.17 0 0 0
29/03/2021
16.79
 63,740 17.07 17.12 16.74 0 0 0
26/03/2021
16.98
 141,850 16.17 17.40 15.93 0 0 0
25/03/2021
16.64
 168,010 17.12 17.12 16.40 0 0 0
24/03/2021
17.12
 141,755 17.55 17.93 16.74 0 0 0
23/03/2021
17.59
 216,348 18.73 18.73 17.59 0 0 0
22/03/2021
18.73
 262,640 17.59 18.78 17.59 0 20,000 -0.8

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