CTCP Tập đoàn COTANA (csc)

8.50
-0.30
(-3.41%)
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
(2026-08-19) 		-1.40 -13.73% 560,400 0 0
8.50
16.60
8.50
2 tháng
(2026-07-20) 		-2.30 -20.72% 974,400 0 0
8.50
16.60
8.50
3 tháng
(2026-06-22) 		-3.38 -27.76% 1,303,000 0 0
8.50
16.60
8.50
6 tháng
(2026-03-23) 		-4.93 -35.89% 2,231,300 0 0
7.82
16.60
8.50
12 tháng
(2025-09-23) 		-10.29 -53.90% 5,388,600 0 0
7.82
19.55
8.50
24 tháng
(2024-09-30) 		-14.42 -62.11% 19,929,252 0 0
7.11
29.67
8.50
36 tháng
(2023-10-04) 		-11.59 -56.83% 39,327,988 0 0
5.92
29.67
8.50
60 tháng
(2021-10-14) 		-34.95 -79.89% 85,258,333 -43 0.0
4.85
73.94
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
9.75
 11,425 9.80 9.80 9.75 0 0 0
16/11/2020
9.80
 12,271 9.89 9.89 9.65 0 0 0
13/11/2020
9.89
 3,870 10.22 10.22 9.65 1,000 0 0.0
12/11/2020
10.22
 4,459 10.32 10.32 9.61 0 0 0
11/11/2020
10.32
 141 10.37 10.37 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 10.22 10.37 9.99 0 0 0
05/11/2020
10.22
 2,100 10.18 10.22 9.99 0 0 0
04/11/2020
10.18
 6,900 10.37 10.37 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 9.99 10.13 9.99 0 0 0
30/10/2020
9.99
 420 9.94 9.99 9.65 0 0 0
29/10/2020
9.94
 3,200 9.70 9.94 9.56 0 0 0
28/10/2020
9.70
 410 10.27 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 10.37 10.37 9.84 0 0 0
23/10/2020
10.37
 905 10.32 10.46 10.08 0 0 0
22/10/2020
10.32
 700 10.22 10.32 10.03 0 0 0
21/10/2020
10.22
 930 10.22 10.22 10.03 0 0 0
20/10/2020
10.22
 1,600 10.03 10.22 9.84 0 0 0
19/10/2020
10.03
 4,135 10.37 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
 2,100 10.56 10.56 10.46 0 0 0
14/10/2020
10.56
 4,351 10.60 10.60 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
 2,000 10.65 10.65 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 10.79 10.79 10.60 0 0 0
06/10/2020
10.79
 700 10.89 10.89 10.79 0 0 0
05/10/2020
10.89
 2,733 10.56 10.89 10.46 0 0 0
02/10/2020
10.56
 2,412 10.56 10.89 10.56 0 0 0
01/10/2020
10.56
 2,810 10.75 10.75 10.46 0 0 0
30/09/2020
10.75
 8,000 11.08 11.08 10.70 0 100 0.0
29/09/2020
11.08
 1,700 10.94 11.08 10.75 0 0 0
28/09/2020
10.94
 4,860 10.89 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 11.13 11.13 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 11.17 11.17 10.94 0 0 0
21/09/2020
11.17
 1,100 11.41 11.41 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 11.46 11.55 10.98 0 0 0
16/09/2020
11.46
 1,200 11.46 11.46 11.22 0 0 0
15/09/2020
11.46
 2,300 11.41 11.55 11.17 0 0 0
14/09/2020
11.41
 10,700 10.89 11.41 10.98 0 0 0
11/09/2020
10.89
 4,600 10.94 10.94 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 10.94 11.27 10.89 0 0 0
08/09/2020
10.94
 5,600 11.17 11.36 10.79 0 200 0.0
07/09/2020
11.17
 7,020 11.60 11.60 11.17 4,500 0 0.1
04/09/2020
11.60
 14,611 10.79 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 10.89 10.89 10.60 0 0 0
31/08/2020
10.89
 7,600 10.75 10.89 10.51 0 0 0
28/08/2020
10.75
 9,900 10.56 10.89 10.37 0 0 0
27/08/2020
10.56
 5,100 10.56 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 11.13 11.13 10.75 0 0 0
24/08/2020
11.13
 2,500 11.17 11.17 10.75 0 0 0
21/08/2020
11.17
 600 11.27 11.27 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 11.13 11.36 11.27 0 0 0
18/08/2020
11.13
 100 10.94 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 10.78 10.94 10.94 0 0 0
14/08/2020
10.78
 2,610 10.69 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 10.33 10.64 10.42 0 0 0
11/08/2020
10.33
 1,014 10.23 10.33 10.19 0 0 0
10/08/2020
10.23
 2,200 10.14 10.23 10.01 0 0 0
07/08/2020
10.14
 4,000 10.60 10.60 10.14 0 0 0
06/08/2020
10.60
 2,100 10.46 10.60 10.01 0 0 0
05/08/2020
10.46
 5,000 10.51 10.51 10.19 0 0 0
04/08/2020
10.51
 300 10.37 10.51 10.23 0 0 0
03/08/2020
10.37
 1,200 9.78 10.37 9.74 0 0 0
31/07/2020
9.78
 4,505 9.96 10.19 9.78 0 0 0
30/07/2020
9.96
 1,200 10.19 10.19 9.96 0 0 0
29/07/2020
10.19
 10,420 10.42 10.42 9.37 0 0 0
28/07/2020
10.42
 4,410 9.87 10.42 8.92 0 0 0
27/07/2020
9.87
 12,700 10.42 10.42 9.42 0 0 0
24/07/2020
10.42
 3,300 10.37 10.42 9.96 0 0 0
23/07/2020
10.37
 4,600 10.64 10.64 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 10.69 10.78 10.46 0 0 0
20/07/2020
10.69
 2,200 10.87 10.96 10.69 0 0 0
17/07/2020
10.87
 5,022 10.51 11.28 10.64 0 0 0
16/07/2020
10.51
 1,400 10.42 10.51 10.51 0 0 0
15/07/2020
10.42
 7,910 10.60 10.60 10.42 0 0 0
14/07/2020
10.60
 4,000 10.82 10.82 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 10.87 10.87 10.42 0 0 0
08/07/2020
10.87
 1,700 10.60 10.87 10.87 0 0 0
07/07/2020
10.60
 6,500 11.05 11.28 10.60 0 0 0
06/07/2020
11.05
 4,530 10.42 11.05 10.42 0 0 0
03/07/2020
10.42
 4,484 10.33 10.42 10.01 0 0 0
02/07/2020
10.33
 3,200 10.82 10.82 10.33 0 0 0
01/07/2020
10.82
 21,430 11.14 11.14 10.28 500 0 0.0
30/06/2020
11.14
 6,300 11.14 11.32 10.23 0 0 0

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