CTCP Tập đoàn COTANA (csc)

8.70
0.10
(1.16%)
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)
19/03/2021
17.59
 123,020 17.02 17.83 17.02 0 20,000 -0.7
18/03/2021
17.31
 132,216 17.21 17.40 16.88 0 0 0
17/03/2021
17.17
 124,022 17.21 17.21 16.93 0 0 0
16/03/2021
17.07
 330,143 16.64 17.36 16.40 0 50,000 -1.8
15/03/2021
16.40
 156,400 16.07 16.45 16.07 0 0 0
12/03/2021
16.12
 87,810 16.26 16.40 15.79 0 0 0
11/03/2021
16.26
 200,751 15.88 16.64 15.64 0 0 0
10/03/2021
15.88
 108,290 15.79 16.40 15.60 0 0 0
09/03/2021
16.02
 106,105 16.45 16.45 15.50 0 0 0
08/03/2021
16.45
 180,901 15.64 16.45 15.22 0 0 0
05/03/2021
15.93
 171,987 15.17 16.12 14.55 0 1,000 0.0
04/03/2021
15.17
 231,805 15.93 15.93 14.26 0 0 0
03/03/2021
15.74
 153,624 16.12 16.64 15.45 0 0 0
02/03/2021
16.12
 326,271 15.69 16.12 15.12 0 0 0
01/03/2021
15.74
 130,366 16.26 16.64 15.69 0 0 0
26/02/2021
16.17
 216,074 15.69 16.55 15.22 0 41,000 -1.4
25/02/2021
15.31
 393,760 13.93 15.31 13.79 0 50,000 -1.6
24/02/2021
13.93
 109,932 14.22 14.31 13.79 0 0 0
23/02/2021
14.22
 155,900 14.79 15.26 14.03 0 28,100 -0.8
22/02/2021
14.74
 337,889 13.79 14.74 13.60 0 50,100 -1.5
19/02/2021
13.41
 166,400 12.36 13.41 12.36 0 61,500 -1.7
18/02/2021
12.22
 125,600 12.13 12.84 12.08 0 70,600 -1.8
17/02/2021
12.17
 104,204 12.46 12.46 12.13 0 63,354 -1.6
09/02/2021
12.46
 58,354 12.74 12.79 12.27 0 1,000 0.0
08/02/2021
12.74
 76,481 12.84 13.08 12.22 7,000 5,200 0.0
05/02/2021
12.84
 36,301 11.98 12.84 11.89 0 7,001 -0.2
04/02/2021
11.98
 17,500 12.22 12.22 11.89 0 6,400 -0.2
03/02/2021
12.08
 17,350 11.55 12.08 11.41 0 0 0
02/02/2021
11.55
 18,690 11.65 11.65 10.70 0 0 0
01/02/2021
11.46
 19,600 11.65 12.13 11.41 0 0 0
29/01/2021
11.46
 17,900 11.13 11.84 10.75 0 0 0
28/01/2021
11.13
 22,200 11.65 12.36 11.13 0 0 0
27/01/2021
12.36
 5,074 11.94 12.36 11.94 0 0 0
26/01/2021
12.13
 14,292 12.36 12.36 11.89 0 0 0
25/01/2021
12.36
 41,600 11.89 12.60 11.89 0 0 0
22/01/2021
11.89
 14,000 11.98 11.98 11.41 0 0 0
21/01/2021
11.98
 29,900 11.51 11.98 11.51 0 0 0
20/01/2021
11.41
 15,910 11.65 11.65 11.17 0 0 0
19/01/2021
11.89
 46,405 12.36 12.36 11.22 0 0 0
18/01/2021
12.36
 27,100 12.46 12.46 12.13 0 0 0
15/01/2021
12.41
 17,700 12.22 12.41 12.17 0 0 0
14/01/2021
12.46
 9,715 12.46 12.46 12.17 0 0 0
13/01/2021
12.36
 48,360 13.03 13.12 12.32 0 0 0
12/01/2021
13.03
 28,148 12.36 13.08 12.36 0 0 0
11/01/2021
12.36
 29,222 12.32 12.36 11.89 0 0 0
08/01/2021
12.36
 48,040 12.46 12.55 12.27 0 0 0
07/01/2021
12.46
 33,265 12.55 12.79 12.46 0 0 0
06/01/2021
12.55
 42,952 12.70 13.31 12.55 0 0 0
05/01/2021
12.74
 34,800 12.65 12.84 12.65 0 0 0
04/01/2021
12.89
 41,500 12.79 13.08 12.79 0 3,700 -0.1
31/12/2020
12.79
 38,735 12.36 12.79 12.13 0 0 0
30/12/2020
12.60
 89,480 11.55 12.70 11.55 0 22 0.0
29/12/2020
11.55
 56,930 11.22 11.70 11.03 0 0 0
28/12/2020
11.22
 20,215 11.41 11.41 11.22 0 0 0
25/12/2020
11.41
 35,491 10.98 11.46 10.94 0 0 0
24/12/2020
11.41
 71,635 11.70 11.84 10.94 0 100 0.0
23/12/2020
11.70
 42,950 11.84 11.89 11.60 0 520 0.0
22/12/2020
11.89
 69,491 11.60 12.36 11.60 0 100 0.0
21/12/2020
11.60
 79,582 10.56 11.89 10.51 100 0 0.0
18/12/2020
10.94
 48,608 10.18 10.94 9.61 4,200 38,000 -0.7
17/12/2020
10.51
 21,570 9.89 10.51 9.51 0 0 0
16/12/2020
9.89
 200 9.89 9.89 9.89 0 0 0
15/12/2020
9.99
 8,480 9.51 10.03 9.51 0 0 0
14/12/2020
9.94
 8,051 9.61 9.94 9.61 0 0 0
11/12/2020
9.94
 2,600 9.70 9.94 9.65 0 0 0
10/12/2020
9.75
 3,225 10.08 10.08 9.75 0 0 0
09/12/2020
10.13
 1,761 9.99 10.13 9.99 0 0 0
08/12/2020
10.08
 3,100 9.99 10.08 9.99 0 1,200 0.0
07/12/2020
10.13
 7,444 10.22 10.22 10.13 0 1,000 0.0
04/12/2020
10.22
 4,501 10.13 10.22 9.99 0 3,600 -0.1
03/12/2020
10.13
 10,109 9.99 10.13 9.94 0 6,000 -0.1
02/12/2020
9.99
 8,414 9.94 10.22 9.70 0 6,600 -0.1
01/12/2020
9.94
 4,310 9.94 9.94 9.61 0 3,100 -0.1
30/11/2020
9.94
 9,060 9.94 9.94 9.94 0 0 0
27/11/2020
9.89
 14,659 9.94 9.94 9.89 0 0 0
26/11/2020
9.94
 1,500 9.61 9.94 9.56 0 1,000 0.0
25/11/2020
9.89
 35 9.89 9.89 9.89 0 0 0
24/11/2020
9.89
 3,545 9.75 9.89 9.75 0 0 0
23/11/2020
10.08
 3,014 9.75 10.08 9.61 0 1,000 0.0
20/11/2020
9.75
 13,250 9.61 9.75 9.61 0 0 0
19/11/2020
9.65
 4,955 9.56 9.65 9.56 0 0 0
18/11/2020
9.65
 5,920 9.51 9.75 9.46 0 0 0
17/11/2020
9.75
 11,425 9.75 9.75 9.75 0 0 0
16/11/2020
9.80
 12,271 9.75 9.89 9.65 0 0 0
13/11/2020
9.89
 3,870 9.65 9.89 9.65 1,000 0 0.0
12/11/2020
10.22
 4,459 9.61 10.22 9.61 0 0 0
11/11/2020
10.32
 141 10.32 10.32 10.32 0 0 0
10/11/2020
10.37
 10 10.37 10.37 10.37 0 0 0
09/11/2020
10.37
 0 10.37 10.37 10.37 0 0 0
06/11/2020
10.37
 2,100 9.99 10.37 9.99 0 0 0
05/11/2020
10.22
 2,100 9.99 10.22 9.99 0 0 0
04/11/2020
10.18
 6,900 10.03 10.18 9.99 0 0 0
03/11/2020
10.37
 5,015 10.13 10.37 10.13 0 0 0
02/11/2020
10.13
 1,360 10.08 10.13 9.99 0 0 0
30/10/2020
9.99
 420 9.65 9.99 9.65 0 0 0
29/10/2020
9.94
 3,200 9.56 9.94 9.56 0 0 0
28/10/2020
9.70
 410 10.32 10.32 9.70 0 0 0
27/10/2020
10.27
 0 10.27 10.27 10.27 0 0 0
26/10/2020
10.27
 6,810 10.32 10.32 9.84 0 0 0
23/10/2020
10.37
 905 10.46 10.46 10.08 0 0 0

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