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)
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
27/04/2018
5.65
 87,400 5.55 5.65 5.53 0 0 0
26/04/2018
5.55
 21,800 5.57 5.60 5.50 0 0 0
24/04/2018
5.57
 19,500 5.53 5.60 5.53 0 0 0
23/04/2018
5.53
 23,500 5.67 5.67 5.53 0 0 0
20/04/2018
5.67
 40,100 5.67 5.67 5.65 0 0 0
19/04/2018
5.67
 22,800 5.70 5.95 5.62 0 0 0
18/04/2018
5.70
 23,477 5.70 5.70 5.67 0 0 0
17/04/2018
5.70
 23,000 5.70 5.72 5.67 0 0 0
16/04/2018
5.70
 24,400 5.70 5.75 5.67 0 0 0
13/04/2018
5.70
 117,577 5.80 5.80 5.67 0 0 0
12/04/2018
5.80
 27,800 5.80 5.80 5.70 0 0 0
11/04/2018
5.80
 21,800 5.80 5.85 5.70 0 0 0
10/04/2018
5.80
 19,800 5.87 5.87 5.70 0 0 0
09/04/2018
5.87
 23,700 5.90 5.92 5.82 0 0 0
06/04/2018
5.90
 20,810 5.87 5.90 5.82 0 0 0
05/04/2018
5.87
 24,500 5.87 5.90 5.75 0 0 0
04/04/2018
5.87
 28,900 5.82 5.90 5.82 0 0 0
03/04/2018
5.82
 27,610 5.92 5.92 5.82 0 0 0
02/04/2018
5.92
 40,500 5.95 6.02 5.87 0 10,100 -0.2
30/03/2018
5.95
 63,100 5.43 5.95 5.43 0 11,900 -0.3
29/03/2018
5.43
 210,500 5.97 6.05 5.38 0 0 0
28/03/2018
5.97
 17,800 6.02 6.02 5.95 0 0 0
27/03/2018
6.02
 18,000 5.97 6.05 5.95 0 10,000 -0.2
26/03/2018
5.97
 15,400 6.05 6.07 5.95 0 12,000 -0.3
23/03/2018
6.05
 16,700 6.07 6.10 6.05 0 0 0
22/03/2018
6.07
 15,900 6.00 6.10 6.07 0 0 0
21/03/2018
6.00
 18,600 6.17 6.17 6.00 0 0 0
20/03/2018
6.17
 16,200 6.17 6.19 6.14 0 1,000 -0.0
19/03/2018
6.17
 18,000 6.19 6.19 6.14 0 0 0
16/03/2018
6.19
 13,810 6.37 6.37 6.19 0 4,400 -0.1
15/03/2018
6.37
 23,700 6.47 6.47 6.32 0 7,100 -0.2
14/03/2018
6.47
 17,600 6.44 6.47 6.42 0 0 0
13/03/2018
6.44
 18,400 6.44 6.44 6.42 0 0 0
12/03/2018
6.44
 22,400 6.44 6.47 6.39 0 1,100 -0.0
09/03/2018
6.44
 20,472 6.42 6.44 6.42 0 0 0
08/03/2018
6.42
 19,935 6.44 6.44 6.42 0 2,100 -0.1
07/03/2018
6.44
 17,500 6.44 6.44 6.39 0 0 0
06/03/2018
6.44
 16,300 6.44 6.44 6.42 0 1,200 -0.0
05/03/2018
6.44
 28,828 6.42 6.47 6.39 0 0 0
02/03/2018
6.42
 18,830 6.37 6.42 6.37 0 0 0
01/03/2018
6.37
 21,153 6.32 6.37 6.32 0 53 -0.0
28/02/2018
6.32
 16,601 6.24 6.32 6.22 0 4,400 -0.1
27/02/2018
6.24
 17,400 6.22 6.24 6.22 0 0 0
26/02/2018
6.22
 20,547 6.37 6.37 6.14 0 0 0
23/02/2018
6.37
 18,600 6.39 6.39 6.34 0 100 -0.0
22/02/2018
6.39
 16,500 6.42 6.42 6.37 0 0 0
21/02/2018
6.42
 17,600 6.44 6.44 6.39 0 100 -0.0
13/02/2018
6.44
 14,500 6.44 6.44 6.39 0 200 -0.0
12/02/2018
6.44
 16,901 6.44 6.44 6.39 0 2,900 -0.1
09/02/2018
6.44
 17,800 6.52 6.52 6.44 0 1,700 -0.0
08/02/2018
6.52
 17,800 6.52 6.54 6.52 0 0 0
07/02/2018
6.52
 58,300 6.59 6.64 6.47 0 32,300 -0.9
06/02/2018
6.59
 12,907 6.71 6.71 6.59 0 6,200 -0.2
05/02/2018
6.71
 23,300 6.79 6.79 6.69 0 5,400 -0.1
02/02/2018
6.79
 21,300 6.76 6.79 6.76 0 8,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |