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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |