CTCP Tập đoàn COTANA (csc)

8.60
0
(0%)
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
(2026-09-07) 		-0.80 -8.16% 628,300 -600 0.0
8.40
9.80
8.60
2 tháng
(2026-08-06) 		-1.30 -12.62% 980,000 -600 0.0
8.40
10.50
8.60
3 tháng
(2026-07-07) 		-3.30 -26.83% 1,475,600 -600 0.0
8.40
12.30
8.60
6 tháng
(2026-04-08) 		-4.91 -35.29% 2,255,200 -600 0.0
8.40
15.80
8.60
12 tháng
(2025-10-10) 		-9.36 -50.99% 5,279,600 -600 0.0
8.40
18.64
8.60
24 tháng
(2024-10-15) 		-14.14 -61.11% 19,128,841 -600 0.0
7.11
29.67
8.60
36 tháng
(2023-10-23) 		-10.63 -54.15% 38,008,643 -600 0.0
5.92
29.67
8.60
60 tháng
(2021-11-01) 		-48.96 -84.47% 82,684,070 -643 0.0
5.92
73.94
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
10.10
 1,501 10.01 10.42 10.01 0 0 0
02/06/2020
10.19
 5,400 9.96 10.19 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 10.01 10.42 10.01 0 0 0
27/05/2020
10.37
 800 10.14 10.73 10.14 0 0 0
26/05/2020
10.51
 6,900 9.96 10.51 9.96 0 0 0
25/05/2020
10.01
 10,000 9.33 10.19 9.06 0 0 0
22/05/2020
10.01
 1,300 10.01 10.01 9.96 0 0 0
21/05/2020
10.10
 5,600 9.56 10.33 9.56 0 0 0
20/05/2020
10.37
 3,900 10.28 10.37 10.28 0 0 0
19/05/2020
10.37
 12,510 10.51 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 10.55 10.55 10.37 0 0 0
14/05/2020
10.46
 14,300 10.46 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 10.42 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 10.42 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 10.51 10.51 10.51 0 0 0
29/04/2020
10.91
 3,220 10.46 10.91 10.46 0 0 0
28/04/2020
10.82
 10,000 10.78 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 10.91 10.91 10.78 0 0 0
23/04/2020
11.14
 10,220 11.05 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 10.91 10.91 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 10.87 11.73 10.87 0 0 0
16/04/2020
10.78
 3,635 10.78 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 10.01 10.87 10.01 0 0 0
13/04/2020
10.87
 1,800 11.00 11.00 10.87 0 0 0
10/04/2020
10.87
 4,000 10.87 10.87 10.87 0 0 0
09/04/2020
11.05
 1,000 10.91 11.05 10.87 0 0 0
08/04/2020
11.28
 2,500 10.91 11.28 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 10.60 11.09 10.60 0 0 0
01/04/2020
10.42
 8,500 10.19 10.64 10.19 0 0 0
31/03/2020
10.37
 22,600 10.42 10.73 10.28 0 0 0
30/03/2020
10.73
 13,400 10.69 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 11.05 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 10.69 11.50 10.51 0 0 0
20/03/2020
11.64
 34,000 11.46 11.86 11.19 0 0 0
19/03/2020
11.73
 28,210 11.50 12.68 11.50 10 0 0.0
18/03/2020
11.59
 11,500 12.45 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 9.19 10.87 9.15 0 0 0
13/03/2020
9.92
 40,900 8.69 9.92 8.69 0 0 0
12/03/2020
9.60
 77,600 9.96 9.96 9.60 0 0 0
11/03/2020
10.64
 47,885 11.59 11.59 9.92 0 1,400 0.0
10/03/2020
10.96
 18,110 10.60 11.68 10.60 400 0 0.0
09/03/2020
11.73
 11,210 11.82 11.82 11.73 0 0 0
06/03/2020
13.00
 12,400 12.50 13.09 12.41 0 0 0
05/03/2020
13.18
 29,300 12.91 13.81 12.27 0 0 0
04/03/2020
13.27
 149,600 12.14 13.27 10.91 0 0 0
03/03/2020
12.09
 37,100 12.77 12.91 12.00 0 0 0
02/03/2020
12.41
 47,600 13.13 13.50 12.41 1,500 0 0.0
28/02/2020
13.77
 40,800 13.77 14.26 12.95 0 0 0
27/02/2020
14.26
 36,610 13.95 14.40 13.31 0 0 0
26/02/2020
13.59
 32,400 14.94 14.94 13.59 0 0 0
25/02/2020
14.90
 42,800 12.91 15.35 12.82 0 0 0
24/02/2020
13.99
 124,710 15.80 15.80 13.99 1,200 300 0.0
21/02/2020
15.53
 93,764 16.85 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 15.40 17.43 15.03 300 500 0.0
18/02/2020
15.85
 55,500 14.76 15.85 14.72 12,700 0 0.4
17/02/2020
15.22
 57,000 14.94 15.26 14.72 0 0 0
14/02/2020
15.22
 93,300 15.17 15.85 14.76 0 0 0
13/02/2020
15.08
 35,400 15.31 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 15.31 16.30 14.49 0 0 0
10/02/2020
15.53
 202,030 14.99 17.12 14.49 1,000 0 0.0
07/02/2020
16.08
 129,000 14.99 16.71 14.99 1,000 1,000 0.0
06/02/2020
16.08
 139,031 14.04 16.08 14.04 1,000 0 0.0
05/02/2020
14.99
 156,410 13.18 15.76 13.04 0 2,000 -0.1
04/02/2020
14.49
 97,900 12.32 14.49 12.23 1,000 0 0.0
03/02/2020
13.59
 48,600 12.00 14.45 11.82 0 0 0
31/01/2020
13.13
 136,000 12.32 14.04 12.23 1,000 11,400 -0.3
30/01/2020
13.59
 52,300 14.26 14.94 13.59 0 0 0
22/01/2020
15.08
 64,400 13.72 15.08 13.72 0 0 0
21/01/2020
13.72
 60,931 12.68 13.90 12.63 0 0 0
20/01/2020
13.59
 18,700 13.36 13.59 12.91 0 0 0
17/01/2020
13.90
 6,100 13.09 13.90 13.09 0 0 0
16/01/2020
13.77
 23,300 13.27 14.04 12.86 500 0 0.0
15/01/2020
13.40
 23,500 12.82 13.45 12.77 0 0 0
14/01/2020
13.31
 64,700 11.91 13.36 11.77 0 0 0
13/01/2020
12.54
 28,400 11.64 12.54 11.55 0 0 0
10/01/2020
11.77
 93,720 11.59 12.63 11.59 500 0 0.0
09/01/2020
11.77
 32,850 11.77 12.45 11.50 0 0 0
08/01/2020
12.36
 36,600 13.18 13.18 11.37 0 0 0
07/01/2020
12.27
 45,012 10.73 12.27 10.73 0 0 0
06/01/2020
11.19
 84,250 11.32 12.32 11.19 0 0 0

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