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)
29/06/2020
11.14
 11,700 11.00 11.14 9.92 0 0 0
26/06/2020
11.00
 4,100 11.46 11.46 11.00 0 200 0.0
25/06/2020
11.46
 8,500 11.46 11.46 11.09 0 0 0
24/06/2020
11.46
 5,000 11.91 11.91 11.32 0 0 0
23/06/2020
11.91
 29,331 12.63 12.63 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 13.13 14.22 13.13 1,500 600 0.0
17/06/2020
13.13
 81,900 11.96 13.13 12.14 0 0 0
16/06/2020
11.96
 49,352 10.87 11.96 10.87 0 0 0
15/06/2020
10.87
 22,300 10.91 10.91 10.82 0 0 0
12/06/2020
10.91
 13,400 11.09 11.09 10.87 0 0 0
11/06/2020
11.09
 8,710 11.09 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 10.10 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 9.96 10.28 9.96 0 0 0
04/06/2020
9.96
 3,700 10.10 10.19 9.96 0 2,500 -0.1
03/06/2020
10.10
 1,501 10.19 10.42 10.01 0 0 0
02/06/2020
10.19
 5,400 10.23 10.23 9.78 0 0 0
01/06/2020
10.23
 1,780 10.01 10.33 10.01 0 500 0.0
29/05/2020
10.01
 0 10.01 10.01 10.01 0 0 0
28/05/2020
10.01
 17,900 10.37 10.42 10.01 0 0 0
27/05/2020
10.37
 800 10.51 10.73 10.14 0 0 0
26/05/2020
10.51
 6,900 10.01 10.51 9.96 0 0 0
25/05/2020
10.01
 10,000 10.01 10.19 9.06 0 0 0
22/05/2020
10.01
 1,300 10.10 10.10 9.96 0 0 0
21/05/2020
10.10
 5,600 10.37 10.37 9.56 0 0 0
20/05/2020
10.37
 3,900 10.37 10.37 10.28 0 0 0
19/05/2020
10.37
 12,510 10.37 10.51 10.28 0 2,000 0.0
18/05/2020
10.37
 1,900 10.37 10.37 10.37 0 0 0
15/05/2020
10.37
 6,500 10.46 10.55 10.37 0 0 0
14/05/2020
10.46
 14,300 10.42 11.09 10.46 0 0 0
13/05/2020
10.42
 1,400 10.42 10.46 10.42 0 0 0
12/05/2020
10.42
 6,860 10.42 10.42 10.28 0 0 0
11/05/2020
10.42
 3,100 10.46 10.51 10.42 0 0 0
08/05/2020
10.46
 2,900 10.37 10.46 10.19 0 2,000 0.0
07/05/2020
10.37
 1,630 10.37 10.42 10.14 0 0 0
06/05/2020
10.37
 5,200 10.42 10.42 10.37 0 0 0
05/05/2020
10.42
 2,600 10.51 10.64 10.42 0 0 0
04/05/2020
10.51
 100 10.91 10.91 10.51 0 0 0
29/04/2020
10.91
 3,220 10.82 10.91 10.46 0 0 0
28/04/2020
10.82
 10,000 10.82 10.82 10.42 0 0 0
27/04/2020
10.82
 4,600 10.87 10.87 10.82 0 0 0
24/04/2020
10.87
 9,470 11.14 11.14 10.78 0 0 0
23/04/2020
11.14
 10,220 10.87 11.14 11.05 0 0 0
22/04/2020
10.87
 700 10.87 10.87 10.87 0 0 0
21/04/2020
10.87
 4,700 11.32 11.32 10.87 0 0 0
20/04/2020
11.32
 2,500 11.68 11.77 11.32 0 0 0
17/04/2020
11.68
 11,000 10.78 11.73 10.87 0 0 0
16/04/2020
10.78
 3,635 10.82 10.82 10.60 0 0 0
15/04/2020
10.82
 9,220 10.69 10.82 10.69 0 0 0
14/04/2020
10.69
 7,900 10.87 10.87 10.01 0 0 0
13/04/2020
10.87
 1,800 10.87 11.00 10.87 0 0 0
10/04/2020
10.87
 4,000 11.05 11.05 10.87 0 0 0
09/04/2020
11.05
 1,000 11.28 11.28 10.87 0 0 0
08/04/2020
11.28
 2,500 11.32 11.32 10.87 0 0 0
07/04/2020
11.32
 2,900 11.32 11.46 11.32 0 0 0
06/04/2020
11.32
 5,100 11.09 11.32 11.09 0 0 0
03/04/2020
11.09
 21,800 10.42 11.09 10.60 0 0 0
01/04/2020
10.42
 8,500 10.37 10.64 10.19 0 0 0
31/03/2020
10.37
 22,600 10.73 10.73 10.28 0 0 0
30/03/2020
10.73
 13,400 10.82 10.87 9.96 0 0 0
27/03/2020
10.82
 5,600 10.42 10.82 10.42 0 0 0
26/03/2020
10.42
 1,100 11.09 11.09 10.42 0 0 0
25/03/2020
11.09
 6,100 10.42 11.09 9.96 0 0 0
24/03/2020
10.42
 30,800 10.51 10.82 10.42 0 0 0
23/03/2020
10.51
 43,700 11.64 11.64 10.51 0 0 0
20/03/2020
11.64
 34,000 11.73 11.86 11.19 0 0 0
19/03/2020
11.73
 28,210 11.59 12.68 11.50 10 0 0.0
18/03/2020
11.59
 11,500 11.73 12.45 11.19 0 0 0
17/03/2020
11.73
 57,400 10.69 11.73 10.69 0 11,300 -0.3
16/03/2020
10.69
 52,000 9.92 10.87 9.15 0 0 0
13/03/2020
9.92
 40,900 9.60 9.92 8.69 0 0 0
12/03/2020
9.60
 77,600 10.64 10.64 9.60 0 0 0
11/03/2020
10.64
 47,885 10.96 11.59 9.92 0 1,400 0.0
10/03/2020
10.96
 18,110 11.73 11.73 10.60 400 0 0.0
09/03/2020
11.73
 11,210 13.00 13.00 11.73 0 0 0
06/03/2020
13.00
 12,400 13.18 13.18 12.41 0 0 0
05/03/2020
13.18
 29,300 13.27 13.81 12.27 0 0 0
04/03/2020
13.27
 149,600 12.09 13.27 10.91 0 0 0
03/03/2020
12.09
 37,100 12.41 12.91 12.00 0 0 0
02/03/2020
12.41
 47,600 13.77 13.77 12.41 1,500 0 0.0
28/02/2020
13.77
 40,800 14.26 14.26 12.95 0 0 0
27/02/2020
14.26
 36,610 13.59 14.40 13.31 0 0 0
26/02/2020
13.59
 32,400 14.90 14.94 13.59 0 0 0
25/02/2020
14.90
 42,800 13.99 15.35 12.82 0 0 0
24/02/2020
13.99
 124,710 15.53 15.80 13.99 1,200 300 0.0
21/02/2020
15.53
 93,764 17.25 17.43 15.53 900 0 0.0
20/02/2020
17.25
 37,427 17.12 17.66 16.76 1,500 0 0.1
19/02/2020
17.12
 165,020 15.85 17.43 15.03 300 500 0.0
18/02/2020
15.85
 55,500 15.22 15.85 14.72 12,700 0 0.4
17/02/2020
15.22
 57,000 15.22 15.26 14.72 0 0 0
14/02/2020
15.22
 93,300 15.08 15.85 14.76 0 0 0
13/02/2020
15.08
 35,400 15.49 15.62 14.94 0 0 0
12/02/2020
15.49
 71,910 15.67 15.76 14.49 10 1,000 0.0
11/02/2020
15.67
 95,900 15.53 16.30 14.49 0 0 0
10/02/2020
15.53
 202,030 16.08 17.12 14.49 1,000 0 0.0
07/02/2020
16.08
 129,000 16.08 16.71 14.99 1,000 1,000 0.0
06/02/2020
16.08
 139,031 14.99 16.08 14.04 1,000 0 0.0

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