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)
22/10/2020
10.32
 700 10.03 10.32 10.03 0 0 0
21/10/2020
10.22
 930 10.03 10.22 10.03 0 0 0
20/10/2020
10.22
 1,611 10.03 10.22 9.84 0 0 0
19/10/2020
10.03
 4,135 10.56 10.56 10.03 100 0 0.0
16/10/2020
10.37
 3,200 10.46 10.46 10.37 0 0 0
15/10/2020
10.46
 2,150 10.46 10.46 10.46 0 0 0
14/10/2020
10.56
 4,351 10.46 10.56 10.46 0 1,400 0.0
13/10/2020
10.60
 1,800 10.60 10.60 10.46 0 0 0
12/10/2020
10.60
 2,027 10.60 10.60 10.60 0 0 0
09/10/2020
10.65
 9,600 10.60 10.84 10.60 0 0 0
08/10/2020
10.60
 4,100 10.60 10.65 10.60 100 0 0.0
07/10/2020
10.60
 1,100 10.70 10.70 10.60 0 0 0
06/10/2020
10.79
 700 10.84 10.89 10.79 0 0 0
05/10/2020
10.89
 2,733 10.60 10.89 10.46 0 0 0
02/10/2020
10.56
 2,412 10.89 10.89 10.56 0 0 0
01/10/2020
10.56
 2,810 10.46 10.56 10.46 0 0 0
30/09/2020
10.75
 8,000 10.79 10.79 10.70 0 100 0.0
29/09/2020
11.08
 1,700 10.75 11.08 10.75 0 0 0
28/09/2020
10.94
 4,860 11.17 11.17 10.84 0 0 0
25/09/2020
10.89
 4,100 10.89 11.08 10.84 0 0 0
24/09/2020
10.89
 2,010 10.94 10.94 10.89 0 0 0
23/09/2020
11.13
 6,473 10.94 11.13 10.84 0 0 0
22/09/2020
10.94
 6,100 11.08 11.08 10.94 0 0 0
21/09/2020
11.17
 1,100 11.17 11.32 11.17 0 0 0
18/09/2020
11.41
 3,600 11.41 11.41 11.17 0 0 0
17/09/2020
11.41
 12,300 11.41 11.55 10.98 0 0 0
16/09/2020
11.46
 1,200 11.22 11.46 11.22 0 0 0
15/09/2020
11.46
 2,300 11.22 11.55 11.17 0 0 0
14/09/2020
11.41
 10,700 11.13 11.41 10.98 0 0 0
11/09/2020
10.89
 4,600 10.75 10.89 10.70 0 2,000 0.0
10/09/2020
10.94
 9,523 10.94 10.94 10.89 0 2,523 -0.1
09/09/2020
10.94
 7,000 11.27 11.27 10.89 0 0 0
08/09/2020
10.94
 5,600 11.36 11.36 10.79 0 200 0.0
07/09/2020
11.17
 7,020 11.41 11.60 11.17 4,500 0 0.1
04/09/2020
11.60
 14,611 10.60 11.79 10.60 0 0 0
03/09/2020
10.79
 200 10.84 10.84 10.79 0 0 0
01/09/2020
10.84
 1,400 10.84 10.89 10.60 0 0 0
31/08/2020
10.89
 7,600 10.60 10.89 10.51 0 0 0
28/08/2020
10.75
 9,900 10.89 10.89 10.37 0 0 0
27/08/2020
10.56
 5,100 10.60 10.75 10.56 0 0 0
26/08/2020
10.56
 6,300 10.79 10.79 10.56 0 0 0
25/08/2020
10.79
 910 10.75 10.79 10.75 0 0 0
24/08/2020
11.13
 2,500 10.75 11.13 10.75 0 0 0
21/08/2020
11.17
 600 11.17 11.17 10.51 0 0 0
20/08/2020
11.27
 2,000 11.27 11.27 11.27 0 0 0
19/08/2020
11.27
 3,030 11.36 11.36 11.27 0 0 0
18/08/2020
11.13
 100 11.13 11.13 11.13 0 0 0
17/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
17/08/2020
10.94
 1,600 10.94 10.94 10.94 0 0 0
14/08/2020
10.78
 2,610 10.64 10.78 10.64 0 0 0
13/08/2020
10.69
 4,800 10.64 10.87 10.64 0 0 0
12/08/2020
10.64
 1,700 10.42 10.64 10.42 0 0 0
11/08/2020
10.33
 1,014 10.19 10.33 10.19 0 0 0
10/08/2020
10.23
 2,200 10.10 10.23 10.01 0 0 0
07/08/2020
10.14
 4,000 10.23 10.23 10.14 0 0 0
06/08/2020
10.60
 2,100 10.05 10.60 10.01 0 0 0
05/08/2020
10.46
 5,000 10.23 10.46 10.19 0 0 0
04/08/2020
10.51
 300 10.23 10.51 10.23 0 0 0
03/08/2020
10.37
 1,200 9.74 10.37 9.74 0 0 0
31/07/2020
9.78
 4,505 10.19 10.19 9.78 0 0 0
30/07/2020
9.96
 1,200 10.01 10.01 9.96 0 0 0
29/07/2020
10.19
 10,420 9.56 10.23 9.37 0 0 0
28/07/2020
10.42
 4,410 8.92 10.42 8.92 0 0 0
27/07/2020
9.87
 12,700 9.60 9.87 9.42 0 0 0
24/07/2020
10.42
 3,300 10.19 10.42 9.96 0 0 0
23/07/2020
10.37
 4,600 10.42 10.42 10.19 0 0 0
22/07/2020
10.64
 7,600 10.78 10.78 10.42 0 0 0
21/07/2020
10.78
 4,200 10.64 10.78 10.46 0 0 0
20/07/2020
10.69
 2,200 10.96 10.96 10.69 0 0 0
17/07/2020
10.87
 5,022 10.64 11.28 10.64 0 0 0
16/07/2020
10.51
 1,400 10.51 10.51 10.51 0 0 0
15/07/2020
10.42
 7,910 10.51 10.60 10.42 0 0 0
14/07/2020
10.60
 4,000 10.64 10.64 10.60 0 0 0
13/07/2020
10.82
 300 10.82 10.82 10.82 0 0 0
10/07/2020
10.82
 800 10.87 10.87 10.51 0 0 0
09/07/2020
10.87
 2,030 10.64 10.87 10.42 0 0 0
08/07/2020
10.87
 1,700 10.87 10.87 10.87 0 0 0
07/07/2020
10.60
 6,500 11.28 11.28 10.60 0 0 0
06/07/2020
11.05
 4,530 10.46 11.05 10.42 0 0 0
03/07/2020
10.42
 4,484 10.01 10.42 10.01 0 0 0
02/07/2020
10.33
 3,200 10.42 10.42 10.33 0 0 0
01/07/2020
10.82
 21,430 10.46 10.82 10.28 500 0 0.0
30/06/2020
11.14
 6,300 11.32 11.32 10.23 0 0 0
29/06/2020
11.14
 11,700 10.91 11.14 9.92 0 0 0
26/06/2020
11.00
 4,100 11.23 11.23 11.00 0 200 0.0
25/06/2020
11.46
 8,500 11.14 11.46 11.09 0 0 0
24/06/2020
11.46
 5,000 11.59 11.64 11.32 0 0 0
23/06/2020
11.91
 29,331 11.77 12.23 11.68 0 0 0
22/06/2020
12.63
 23,000 12.68 12.68 12.09 0 0 0
19/06/2020
12.68
 29,900 13.36 13.36 12.50 0 0 0
18/06/2020
13.36
 19,011 14.04 14.22 13.13 1,500 600 0.0
17/06/2020
13.13
 81,930 12.14 13.13 12.14 0 0 0
16/06/2020
11.96
 49,352 11.09 11.96 10.87 0 0 0
15/06/2020
10.87
 22,300 10.87 10.91 10.82 0 0 0
12/06/2020
10.91
 13,400 10.87 10.96 10.87 0 0 0
11/06/2020
11.09
 8,710 11.77 12.09 11.09 1,000 0 0.0
10/06/2020
11.09
 20,400 10.10 11.09 10.05 0 0 0
09/06/2020
10.10
 1,922 10.01 10.10 10.01 0 0 0
08/06/2020
10.10
 4,210 10.23 10.23 10.10 0 10 0.0
05/06/2020
10.23
 2,100 10.28 10.28 9.96 0 0 0
04/06/2020
9.96
 3,700 10.19 10.19 9.96 0 2,500 -0.1

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