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)
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
01/02/2018
6.76
 23,039 6.76 6.76 6.74 0 11,800 -0.3
31/01/2018
6.76
 22,806 6.76 6.76 6.74 0 0 0
30/01/2018
6.76
 37,800 6.81 6.86 6.74 0 16,900 -0.5
29/01/2018
6.81
 21,600 6.86 6.86 6.81 0 0 0
26/01/2018
6.86
 27,900 6.96 6.96 6.84 0 0 0
25/01/2018
6.96
 28,345 6.99 6.99 6.94 0 100 -0.0
24/01/2018
6.99
 32,511 6.94 6.99 6.94 0 9,300 -0.3
23/01/2018
6.94
 29,100 6.89 6.94 6.84 0 12,800 -0.4
22/01/2018
6.89
 26,800 6.81 6.91 6.81 0 8,000 -0.2
19/01/2018
6.81
 17,000 6.81 6.84 6.81 0 0 0
18/01/2018
6.81
 23,500 7.04 7.04 6.79 0 0 0
17/01/2018
7.04
 37,100 7.43 7.43 7.04 0 0 0
16/01/2018
7.43
 21,600 7.43 7.43 7.38 0 5,100 -0.2
15/01/2018
7.43
 17,400 7.46 7.46 7.43 0 2,500 -0.1
12/01/2018
7.46
 16,300 7.53 7.53 7.46 0 0 0
11/01/2018
7.53
 18,100 7.61 7.61 7.53 0 0 0
10/01/2018
7.61
 18,200 7.61 7.63 7.61 0 0 0
09/01/2018
7.61
 17,500 7.63 7.66 7.61 0 0 0
08/01/2018
7.63
 35,800 7.88 7.88 7.61 0 11,000 -0.3
05/01/2018
7.88
 34,300 7.88 7.93 7.85 0 0 0
04/01/2018
7.88
 32,609 7.80 7.88 7.80 0 0 0
03/01/2018
7.80
 23,200 7.78 7.83 7.78 0 0 0
02/01/2018
7.78
 22,300 7.76 7.80 7.76 0 0 0
29/12/2017
7.76
 20,100 7.76 7.78 7.73 0 0 0
28/12/2017
7.76
 24,100 7.68 7.78 7.73 0 0 0
27/12/2017
7.68
 24,040 7.88 7.93 7.68 0 15,440 -0.5
26/12/2017
7.88
 20,400 7.76 7.93 7.76 0 0 0
25/12/2017
7.76
 17,720 7.73 7.76 7.73 0 0 0
22/12/2017
7.73
 17,300 7.73 7.76 7.73 0 0 0
21/12/2017
7.73
 15,500 7.71 7.73 7.71 0 0 0
20/12/2017
7.71
 16,536 7.71 7.71 7.71 0 0 0
19/12/2017
7.71
 15,700 7.71 7.73 7.71 0 0 0
18/12/2017
7.71
 17,600 7.71 7.71 7.68 0 0 0
15/12/2017
7.71
 14,600 7.73 7.76 7.71 0 0 0
14/12/2017
7.73
 16,800 7.73 7.76 7.68 0 0 0
13/12/2017
7.73
 15,800 7.76 7.76 7.73 0 0 0
12/12/2017
7.76
 26,100 7.83 7.85 7.68 0 0 0
11/12/2017
7.83
 20,500 7.83 7.83 7.80 0 0 0
08/12/2017
7.83
 22,106 7.83 7.83 7.80 0 0 0
07/12/2017
7.83
 22,900 7.98 7.98 7.83 0 0 0
06/12/2017
7.98
 24,000 7.98 8.00 7.95 0 0 0
05/12/2017
7.98
 22,100 8.03 8.03 7.98 0 0 0
04/12/2017
8.03
 23,800 8.03 8.03 7.98 0 0 0
01/12/2017
8.03
 23,600 8.03 8.05 8.00 0 0 0
30/11/2017
8.03
 24,300 8.00 8.05 8.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |