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)
15/02/2019
8.73
 22,000 8.37 8.73 8.42 0 0 0
14/02/2019
8.37
 4,201 8.47 8.47 8.26 0 0 0
13/02/2019
8.47
 12,500 8.37 8.47 8.37 0 0 0
12/02/2019
8.37
 2,800 8.11 8.37 8.16 0 0 0
11/02/2019
8.11
 8,710 8.32 8.32 8.11 0 0 0
01/02/2019
8.32
 400 8.32 8.32 8.32 0 0 0
31/01/2019
8.32
 3,915 8.32 8.62 8.32 0 0 0
30/01/2019
8.32
 400 8.32 8.47 8.32 0 0 0
29/01/2019
8.32
 0 8.32 8.32 8.32 0 0 0
28/01/2019
8.32
 700 8.37 8.47 8.32 0 0 0
25/01/2019
8.37
 2,310 8.37 8.57 8.37 0 0 0
24/01/2019
8.37
 2,510 8.32 8.62 8.37 0 0 0
23/01/2019
8.32
 1,500 8.37 8.42 8.32 0 0 0
22/01/2019
8.37
 1,500 8.37 8.57 8.32 0 0 0
21/01/2019
8.37
 1,300 8.47 9.24 8.37 0 0 0
18/01/2019
8.47
 400 8.32 8.47 8.32 0 0 0
17/01/2019
8.32
 1,146 8.47 8.52 8.32 0 0 0
16/01/2019
8.47
 1,700 8.11 8.47 8.26 0 0 0
15/01/2019
8.11
 16,724 8.42 8.47 8.06 0 0 0
14/01/2019
8.42
 3,330 8.68 8.68 8.42 0 0 0
11/01/2019
8.68
 400 8.57 8.73 8.68 0 0 0
10/01/2019
8.57
 1,200 8.68 8.68 8.52 0 0 0
09/01/2019
8.68
 4,800 8.78 8.83 8.26 0 0 0
08/01/2019
8.78
 3,700 8.68 8.78 8.68 0 0 0
07/01/2019
8.68
 726 8.42 8.78 8.62 0 0 0
04/01/2019
8.42
 1,400 8.83 9.24 8.42 0 0 0
03/01/2019
8.83
 5,430 8.42 9.19 8.42 0 0 0
02/01/2019
8.42
 3,800 9.19 9.19 8.42 0 0 0
28/12/2018
9.19
 720 9.35 9.45 8.52 0 0 0
27/12/2018
9.35
 6,300 9.45 9.61 9.30 0 0 0
26/12/2018
9.45
 10,867 9.30 9.61 8.78 0 0 0
25/12/2018
9.30
 23,410 8.68 9.35 8.26 0 0 0
24/12/2018
8.68
 7,130 8.78 8.78 8.47 0 0 0
21/12/2018
8.78
 3,970 8.47 8.78 8.26 0 0 0
20/12/2018
8.47
 5,800 7.90 8.47 7.95 0 0 0
19/12/2018
7.90
 14,850 8.16 8.26 7.75 0 0 0
18/12/2018
8.16
 6,400 8.42 8.42 8.16 0 0 0
17/12/2018
8.42
 10,810 8.73 8.78 8.32 0 0 0
14/12/2018
8.73
 26,400 9.09 9.30 8.73 2,300 0 0.0
13/12/2018
9.09
 7,600 9.35 9.40 9.09 0 0 0
12/12/2018
9.35
 5,810 9.40 9.40 9.24 0 0 0
11/12/2018
9.40
 7,200 9.40 9.55 9.30 0 2,200 -0.0
10/12/2018
9.40
 11,670 9.86 9.86 9.30 0 0 0
07/12/2018
9.86
 33,800 9.86 9.92 9.09 200 0 0.0
06/12/2018
9.86
 53,500 9.86 10.85 9.40 0 18,200 -0.4
05/12/2018
9.86
 96,400 8.99 9.86 9.81 0 80,000 -1.5
04/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/12/2018
8.99
 81,100 8.21 8.99 8.99 0 80,400 -1.4
03/12/2018
8.21
 41,975 7.64 8.39 7.36 0 0 0
30/11/2018
7.64
 11,740 8.47 8.47 7.64 4,500 0 0.0
29/11/2018
8.47
 10,906 9.30 9.30 8.47 4,500 0 0.2
28/11/2018
9.30
 22,040 9.45 9.45 8.65 0 0 0
27/11/2018
9.45
 40,600 9.55 9.58 8.65 0 0 0
26/11/2018
9.55
 15,700 8.91 9.79 9.30 0 0 0
23/11/2018
8.91
 34,020 8.11 8.91 8.52 0 0 0
22/11/2018
8.11
 15,516 7.39 8.11 7.44 0 0 0
21/11/2018
7.39
 5,500 7.39 7.59 7.26 0 0 0
20/11/2018
7.39
 18,700 7.49 7.62 7.00 0 0 0
19/11/2018
7.49
 21,713 7.62 7.62 7.28 0 0 0
16/11/2018
7.62
 16,000 7.75 7.75 7.54 0 0 0
15/11/2018
7.75
 16,300 7.75 7.75 7.49 0 0 0
14/11/2018
7.75
 25,016 7.75 7.75 7.36 0 0 0
13/11/2018
7.75
 38,900 7.75 7.75 7.57 0 0 0
12/11/2018
7.75
 26,500 7.64 7.75 7.23 0 0 0
09/11/2018
7.64
 3,810 7.75 7.75 7.62 0 0 0
08/11/2018
7.75
 15,000 7.62 7.80 7.49 0 0 0
07/11/2018
7.62
 10,300 7.49 7.62 7.23 0 0 0
06/11/2018
7.49
 3,400 7.51 7.57 7.49 0 0 0
05/11/2018
7.51
 9,010 7.31 7.54 7.10 0 0 0
02/11/2018
7.31
 18,650 7.54 7.64 7.13 0 0 0
01/11/2018
7.54
 12,300 8.13 8.13 7.54 1,300 0 0.0
31/10/2018
8.13
 46,950 8.19 8.37 7.41 5,500 0 0.2
30/10/2018
8.19
 55,820 9.09 9.53 8.19 8,100 0 0.3
29/10/2018
9.09
 23,100 8.26 9.09 8.01 1,200 0 0.0
26/10/2018
8.26
 32,700 8.91 9.30 8.26 4,700 0 0.2
25/10/2018
8.91
 39,805 8.70 8.96 7.95 3,005 0 0.1
24/10/2018
8.70
 17,010 9.09 9.53 8.52 110 0 0.0
23/10/2018
9.09
 68,400 10.07 10.07 9.06 0 0 0
22/10/2018
10.07
 46,310 10.38 11.13 9.94 0 5,000 -0.2
19/10/2018
10.38
 44,610 9.61 10.56 9.30 0 0 0
18/10/2018
9.61
 91,116 10.54 11.57 9.61 0 5,000 -0.2
17/10/2018
10.54
 79,695 9.58 10.54 10.33 0 25,000 -1.0
16/10/2018
9.58
 98,000 8.73 9.58 9.04 0 25,000 -0.9
15/10/2018
8.73
 84,606 7.95 8.73 8.01 0 30,000 -1.0
12/10/2018
7.95
 73,314 7.23 7.95 7.23 0 30,000 -0.9
11/10/2018
7.23
 15,261 7.70 7.70 6.97 0 0 0
10/10/2018
7.70
 26,710 7.46 7.88 7.23 0 0 0
09/10/2018
7.46
 41,534 6.87 7.49 6.95 0 0 0
08/10/2018
6.87
 13,210 6.87 6.87 6.74 0 0 0
05/10/2018
6.87
 10,200 7.00 7.10 6.87 0 0 0
04/10/2018
7.00
 23,700 6.95 7.00 6.74 0 0 0
03/10/2018
6.95
 100,050 7.02 7.02 6.79 0 52,200 -1.4
02/10/2018
7.02
 66,821 6.87 7.02 6.87 0 0 0
01/10/2018
6.87
 27,890 6.71 6.92 6.71 0 0 0
28/09/2018
6.71
 116,454 6.33 6.77 6.33 0 42,074 -1.1
27/09/2018
6.33
 242,000 6.20 6.53 6.20 0 80,000 -2.0
26/09/2018
6.20
 25,700 6.20 6.20 6.07 0 0 0
25/09/2018
6.20
 105,891 6.09 6.20 5.99 0 17,891 -0.4
24/09/2018
6.09
 4,150 5.99 6.09 5.89 0 0 0
21/09/2018
5.99
 21,420 5.99 6.17 5.94 0 0 0
20/09/2018
5.99
 93,810 5.94 6.15 5.86 0 27,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |