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)
21/11/2018
7.39
 5,500 7.39 7.59 7.26 0 0 0
20/11/2018
7.39
 18,700 7.49 7.62 7.00 0 0 0
19/11/2018
7.49
 21,713 7.62 7.62 7.28 0 0 0
16/11/2018
7.62
 16,000 7.75 7.75 7.54 0 0 0
15/11/2018
7.75
 16,300 7.75 7.75 7.49 0 0 0
14/11/2018
7.75
 25,016 7.75 7.75 7.36 0 0 0
13/11/2018
7.75
 38,900 7.75 7.75 7.57 0 0 0
12/11/2018
7.75
 26,500 7.64 7.75 7.23 0 0 0
09/11/2018
7.64
 3,810 7.75 7.75 7.62 0 0 0
08/11/2018
7.75
 15,000 7.62 7.80 7.49 0 0 0
07/11/2018
7.62
 10,300 7.49 7.62 7.23 0 0 0
06/11/2018
7.49
 3,400 7.51 7.57 7.49 0 0 0
05/11/2018
7.51
 9,010 7.31 7.54 7.10 0 0 0
02/11/2018
7.31
 18,650 7.54 7.64 7.13 0 0 0
01/11/2018
7.54
 12,300 8.13 8.13 7.54 1,300 0 0.0
31/10/2018
8.13
 46,950 8.19 8.37 7.41 5,500 0 0.2
30/10/2018
8.19
 55,820 9.09 9.53 8.19 8,100 0 0.3
29/10/2018
9.09
 23,100 8.26 9.09 8.01 1,200 0 0.0
26/10/2018
8.26
 32,700 8.91 9.30 8.26 4,700 0 0.2
25/10/2018
8.91
 39,805 8.70 8.96 7.95 3,005 0 0.1
24/10/2018
8.70
 17,010 9.09 9.53 8.52 110 0 0.0
23/10/2018
9.09
 68,400 10.07 10.07 9.06 0 0 0
22/10/2018
10.07
 46,310 10.38 11.13 9.94 0 5,000 -0.2
19/10/2018
10.38
 44,610 9.61 10.56 9.30 0 0 0
18/10/2018
9.61
 91,116 10.54 11.57 9.61 0 5,000 -0.2
17/10/2018
10.54
 79,695 9.58 10.54 10.33 0 25,000 -1.0
16/10/2018
9.58
 98,000 8.73 9.58 9.04 0 25,000 -0.9
15/10/2018
8.73
 84,606 7.95 8.73 8.01 0 30,000 -1.0
12/10/2018
7.95
 73,314 7.23 7.95 7.23 0 30,000 -0.9
11/10/2018
7.23
 15,261 7.70 7.70 6.97 0 0 0
10/10/2018
7.70
 26,710 7.46 7.88 7.23 0 0 0
09/10/2018
7.46
 41,534 6.87 7.49 6.95 0 0 0
08/10/2018
6.87
 13,210 6.87 6.87 6.74 0 0 0
05/10/2018
6.87
 10,200 7.00 7.10 6.87 0 0 0
04/10/2018
7.00
 23,700 6.95 7.00 6.74 0 0 0
03/10/2018
6.95
 100,050 7.02 7.02 6.79 0 52,200 -1.4
02/10/2018
7.02
 66,821 6.87 7.02 6.87 0 0 0
01/10/2018
6.87
 27,890 6.71 6.92 6.71 0 0 0
28/09/2018
6.71
 116,454 6.33 6.77 6.33 0 42,074 -1.1
27/09/2018
6.33
 242,000 6.20 6.53 6.20 0 80,000 -2.0
26/09/2018
6.20
 25,700 6.20 6.20 6.07 0 0 0
25/09/2018
6.20
 105,891 6.09 6.20 5.99 0 17,891 -0.4
24/09/2018
6.09
 4,150 5.99 6.09 5.89 0 0 0
21/09/2018
5.99
 21,420 5.99 6.17 5.94 0 0 0
20/09/2018
5.99
 93,810 5.94 6.15 5.86 0 27,000 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |