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)
19/09/2018
5.94
 109,600 6.02 6.12 5.94 0 0 0
18/09/2018
6.02
 82,600 5.94 6.07 5.84 0 0 0
17/09/2018
5.94
 45,400 6.02 6.09 5.91 0 0 0
14/09/2018
6.02
 75,510 5.76 6.17 5.78 0 0 0
13/09/2018
5.76
 13,000 5.84 5.91 5.73 0 0 0
12/09/2018
5.84
 51,137 5.91 5.97 5.81 300 0 0.0
11/09/2018
5.91
 93,180 6.12 6.12 5.86 0 0 0
10/09/2018
6.12
 47,600 6.43 6.43 6.07 0 0 0
07/09/2018
6.43
 32,500 6.46 6.46 6.28 0 0 0
06/09/2018
6.46
 287,337 6.17 6.71 6.17 0 115,000 -2.9
05/09/2018
6.17
 35,905 6.22 6.33 6.07 0 0 0
04/09/2018
6.22
 36,570 6.38 6.43 6.15 0 0 0
31/08/2018
6.38
 57,065 6.46 6.64 6.30 0 0 0
30/08/2018
6.46
 56,930 6.07 6.51 5.89 0 10,900 -0.3
29/08/2018
6.07
 45,932 6.07 6.12 5.71 0 0 0
28/08/2018
6.07
 36,070 6.35 6.35 5.97 0 0 0
27/08/2018
6.35
 19,500 6.40 6.40 6.07 0 0 0
24/08/2018
6.40
 81,285 6.20 6.48 6.30 0 20,000 -0.5
23/08/2018
6.20
 141,445 5.94 6.53 5.94 100 97,900 -2.4
22/08/2018
5.94
 89,875 5.55 6.09 5.55 0 35,900 -0.8
21/08/2018
5.55
 11,577 5.53 5.60 5.50 0 0 0
20/08/2018
5.53
 33,670 5.50 5.53 5.22 0 0 0
17/08/2018
5.50
 5,900 5.45 5.50 5.29 0 0 0
16/08/2018
5.45
 4,700 5.32 5.45 5.29 0 0 0
15/08/2018
5.32
 40,499 5.66 5.66 5.19 0 0 0
14/08/2018
5.66
 13,000 5.73 5.73 5.50 0 0 0
13/08/2018
5.73
 9,000 5.60 5.73 5.60 0 0 0
10/08/2018
5.60
 7,690 5.60 5.60 5.55 0 0 0
09/08/2018
5.60
 5,100 5.60 5.78 5.58 0 0 0
08/08/2018
5.60
 62,000 6.02 6.02 5.55 0 56,100 -1.2
07/08/2018
6.02
 23,200 6.02 6.09 5.94 0 0 0
06/08/2018
6.02
 17,900 6.02 6.02 5.94 0 0 0
03/08/2018
6.02
 20,100 6.20 6.20 6.02 0 19,100 -0.4
02/08/2018
6.20
 40,200 6.38 6.43 6.12 0 0 0
01/08/2018
6.38
 105,077 6.20 6.58 6.20 0 59,000 -1.4
31/07/2018
6.20
 28,900 6.17 6.33 6.02 0 10,300 -0.2
30/07/2018
6.17
 96,200 6.12 6.58 6.02 0 36,100 -0.9
27/07/2018
6.12
 100 5.76 6.12 6.12 0 0 0
26/07/2018
5.76
 4,230 5.91 5.91 5.76 0 0 0
25/07/2018
5.91
 9,200 6.12 6.12 5.91 0 0 0
24/07/2018
6.12
 100 5.68 6.12 6.12 0 0 0
23/07/2018
5.68
 430 5.84 5.84 5.68 0 0 0
20/07/2018
5.84
 170 6.17 6.17 5.84 0 0 0
19/07/2018
6.17
 200 6.20 6.20 5.84 0 0 0
18/07/2018
6.20
 200 6.15 6.22 6.20 0 0 0
17/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
16/07/2018
6.15
 3,000 6.38 6.38 6.15 0 0 0
13/07/2018
6.38
 0 6.38 6.38 6.38 0 0 0
12/07/2018
6.38
 0 6.38 6.38 6.38 0 0 0
11/07/2018
6.38
 300 6.28 6.38 6.38 0 0 0
10/07/2018
6.28
 13,500 6.38 6.38 6.20 0 0 0
09/07/2018
6.38
 1,500 6.15 6.38 6.15 0 0 0
06/07/2018
6.15
 10,900 6.09 6.15 6.09 0 0 0
05/07/2018
6.09
 0 6.09 6.09 6.09 0 0 0
04/07/2018
6.09
 4,100 6.07 6.09 6.04 0 0 0
03/07/2018
6.07
 1,400 5.94 6.07 5.94 0 0 0
02/07/2018
5.94
 6,000 5.73 5.94 5.86 0 0 0
29/06/2018
5.73
 19,700 6.20 6.20 5.73 0 17,700 -0.4
28/06/2018
6.20
 5,700 6.09 6.20 6.09 0 0 0
27/06/2018
6.09
 3,500 6.07 6.09 6.07 0 0 0
26/06/2018
6.07
 700 6.07 6.07 6.07 0 0 0
25/06/2018
6.07
 3,000 6.04 6.07 6.07 0 0 0
22/06/2018
6.04
 15,100 6.04 6.07 6.04 0 9,700 -0.2
21/06/2018
6.04
 17,000 6.02 6.07 6.04 0 0 0
20/06/2018
6.02
 6,700 6.04 6.07 6.02 0 0 0
19/06/2018
6.04
 6,000 6.04 6.04 5.71 0 0 0
18/06/2018
6.04
 8,600 6.04 6.04 6.02 0 0 0
15/06/2018
6.04
 0 6.04 6.04 6.04 0 0 0
14/06/2018
6.04
 11,300 6.04 6.04 6.02 0 0 0
13/06/2018
6.04
 23,000 5.97 6.04 5.99 0 0 0
12/06/2018
5.97
 14,200 6.20 6.20 5.84 0 0 0
11/06/2018
6.20
 200 6.40 6.40 6.20 0 0 0
08/06/2018
6.40
 200 6.12 6.40 5.91 0 0 0
07/06/2018
6.12
 40,700 5.91 6.22 5.99 0 0 0
06/06/2018
5.91
 67,700 6.20 6.20 5.91 0 57,500 -1.3
05/06/2018
6.20
 26,800 6.09 6.25 6.04 0 0 0
04/06/2018
6.09
 26,800 5.99 6.09 5.99 0 0 0
01/06/2018
5.99
 25,800 5.73 6.04 5.68 0 0 0
31/05/2018
5.73
 41,900 5.99 5.99 5.71 0 40,900 -0.9
30/05/2018
5.99
 30,400 5.99 5.99 5.99 0 0 0
29/05/2018
5.99
 24,500 5.99 6.04 5.99 0 0 0
28/05/2018
5.99
 20,500 5.99 6.07 5.94 0 0 0
25/05/2018
5.99
 21,500 5.99 5.99 5.99 0 0 0
24/05/2018
5.99
 25,200 5.91 6.04 5.94 0 0 0
23/05/2018
5.91
 50,300 6.20 6.22 5.89 0 33,000 -0.8
22/05/2018
6.20
 24,900 6.15 6.20 6.15 0 0 0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2018
6.15
 24,100 6.12 6.15 6.12 0 0 0
18/05/2018
6.12
 27,700 6.05 6.17 6.10 0 0 0
17/05/2018
6.05
 23,000 5.82 6.10 5.87 0 0 0
16/05/2018
5.82
 51,000 6.34 6.39 5.82 0 30,000 -0.7
15/05/2018
6.34
 27,700 6.19 6.34 6.24 0 0 0
14/05/2018
6.19
 26,000 6.17 6.19 6.14 0 0 0
11/05/2018
6.17
 23,300 6.14 6.17 6.14 0 0 0
10/05/2018
6.14
 26,700 6.10 6.19 6.12 0 0 0
09/05/2018
6.10
 23,200 5.95 6.12 5.95 0 0 0
08/05/2018
5.95
 46,500 6.24 6.32 5.65 0 39,000 -0.9
07/05/2018
6.24
 20,000 6.47 6.47 6.22 0 0 0
04/05/2018
6.47
 24,200 6.52 6.59 6.47 0 0 0
03/05/2018
6.52
 20,220 6.19 6.67 6.24 0 0 0
02/05/2018
6.19
 45,510 5.65 6.19 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |