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)
05/02/2020
14.99
 156,410 14.49 15.76 13.04 0 2,000 -0.1
04/02/2020
14.49
 97,900 13.59 14.49 12.23 1,000 0 0.0
03/02/2020
13.59
 48,600 13.13 14.45 11.82 0 0 0
31/01/2020
13.13
 136,000 13.59 14.04 12.23 1,000 11,400 -0.3
30/01/2020
13.59
 52,300 15.08 15.08 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 13.59 13.90 12.63 0 0 0
20/01/2020
13.59
 18,700 13.90 13.90 12.91 0 0 0
17/01/2020
13.90
 6,100 13.77 13.90 13.09 0 0 0
16/01/2020
13.77
 23,300 13.40 14.04 12.86 500 0 0.0
15/01/2020
13.40
 23,500 13.31 13.45 12.77 0 0 0
14/01/2020
13.31
 64,700 12.54 13.36 11.77 0 0 0
13/01/2020
12.54
 28,400 11.77 12.54 11.55 0 0 0
10/01/2020
11.77
 93,720 11.77 12.63 11.59 500 0 0.0
09/01/2020
11.77
 32,850 12.36 12.45 11.50 0 0 0
08/01/2020
12.36
 36,600 12.27 13.18 11.37 0 0 0
07/01/2020
12.27
 45,012 11.19 12.27 10.73 0 0 0
06/01/2020
11.19
 84,250 12.41 12.41 11.19 0 0 0
03/01/2020
12.41
 130,400 13.77 13.77 12.41 0 0 0
02/01/2020
13.77
 27,700 14.49 14.90 13.04 0 0 0
31/12/2019
14.49
 22,110 13.95 14.49 13.59 0 10 0.0
30/12/2019
13.95
 60,300 13.68 14.58 12.32 0 0 0
27/12/2019
13.68
 62,734 15.17 15.17 13.68 0 0 0
26/12/2019
15.17
 97,715 16.85 16.85 15.17 0 0 0
25/12/2019
16.85
 66,900 16.76 16.85 15.08 0 0 0
24/12/2019
16.76
 27,000 15.85 17.21 15.85 0 0 0
23/12/2019
15.85
 45,531 16.57 16.57 14.94 0 0 0
20/12/2019
16.57
 181,920 15.80 16.57 14.26 0 0 0
19/12/2019
15.80
 71,920 17.53 17.53 15.80 0 300 0.0
18/12/2019
17.53
 4,732 19.47 19.47 17.53 0 0 0
17/12/2019
19.47
 118,720 19.47 19.47 17.53 0 100 0.0
16/12/2019
19.47
 51,450 19.43 21.06 18.97 0 0 0
13/12/2019
19.43
 53,930 18.07 19.84 17.80 0 0 0
12/12/2019
18.07
 81,705 16.44 18.07 16.44 2,444 200 0.1
11/12/2019
16.44
 40,960 14.94 16.44 14.94 0 0 0
10/12/2019
14.94
 75,010 13.59 14.94 13.59 0 30,000 -0.9
09/12/2019
13.59
 103,300 12.63 13.59 11.68 0 0 0
06/12/2019
12.63
 107,706 13.31 13.81 12.63 0 600 0.0
05/12/2019
13.31
 68,611 12.59 13.59 11.37 0 0 0
04/12/2019
12.59
 29,679 11.68 12.68 11.68 79 0 0.0
03/12/2019
11.68
 159,479 10.73 11.77 11.09 0 0 0
02/12/2019
10.73
 77,060 9.78 10.73 10.05 0 0 0
29/11/2019
9.78
 126,360 9.19 9.96 9.19 0 0 0
28/11/2019
9.19
 70,830 8.74 9.51 8.56 0 0 0
27/11/2019
8.74
 9,900 8.74 8.74 8.56 0 0 0
26/11/2019
8.74
 17,600 8.60 8.74 8.38 0 0 0
25/11/2019
8.60
 8,600 8.38 8.79 8.60 0 0 0
22/11/2019
8.38
 16,960 8.74 8.97 8.38 0 0 0
21/11/2019
8.74
 41,450 8.33 9.06 8.29 0 0 0
20/11/2019
8.33
 43,200 8.20 8.47 8.20 0 0 0
19/11/2019
8.20
 12,501 8.20 8.20 8.06 0 0 0
18/11/2019
8.20
 3,300 8.20 8.20 8.02 0 0 0
15/11/2019
8.20
 22,500 8.11 8.24 8.11 0 0 0
14/11/2019
8.11
 20,001 8.15 8.20 8.02 0 0 0
13/11/2019
8.15
 8,400 8.20 8.29 8.15 0 0 0
12/11/2019
8.20
 16,200 8.20 8.24 7.79 0 0 0
11/11/2019
8.20
 10,400 8.20 8.20 7.74 0 0 0
08/11/2019
8.20
 1,200 8.33 8.33 8.20 0 0 0
07/11/2019
8.33
 6,700 8.33 8.33 8.24 0 0 0
06/11/2019
8.33
 67,800 8.11 8.33 8.11 0 0 0
05/11/2019
8.11
 39,830 8.24 8.33 7.70 0 0 0
04/11/2019
8.24
 14,840 8.20 8.60 8.20 0 0 0
01/11/2019
8.20
 28,200 8.20 8.38 8.02 0 0 0
31/10/2019
8.20
 57,000 7.92 8.38 7.88 0 0 0
30/10/2019
7.92
 24,200 7.52 7.92 7.61 0 0 0
29/10/2019
7.52
 4,100 7.61 7.61 7.52 0 0 0
28/10/2019
7.61
 2,700 7.52 7.61 7.52 0 0 0
25/10/2019
7.52
 15,900 7.38 7.52 7.34 0 0 0
24/10/2019
7.38
 12,811 7.38 7.52 7.34 0 0 0
23/10/2019
7.38
 18,300 7.47 7.52 7.34 0 0 0
22/10/2019
7.47
 7,700 7.52 7.52 7.34 0 0 0
21/10/2019
7.52
 310 7.70 7.70 7.52 0 0 0
18/10/2019
7.70
 12,000 7.70 7.74 7.70 0 0 0
17/10/2019
7.70
 5,300 7.61 7.70 7.61 0 0 0
16/10/2019
7.61
 4,600 7.56 7.61 7.47 0 0 0
15/10/2019
7.56
 11,200 7.47 7.61 7.34 0 0 0
14/10/2019
7.47
 14,000 7.47 7.56 7.43 0 0 0
11/10/2019
7.47
 51,900 7.47 7.47 7.43 0 0 0
10/10/2019
7.47
 7,200 7.47 7.47 7.38 0 0 0
09/10/2019
7.47
 9,600 7.43 7.56 7.34 0 0 0
08/10/2019
7.43
 3,700 7.43 7.43 7.25 0 0 0
07/10/2019
7.43
 1,400 7.34 7.43 7.38 0 0 0
04/10/2019
7.34
 14,000 7.29 7.43 7.29 0 0 0
03/10/2019
7.29
 19,801 7.52 7.56 7.25 0 0 0
02/10/2019
7.52
 800 7.47 7.52 7.43 0 0 0
01/10/2019
7.47
 2,700 7.56 7.56 7.43 0 0 0
30/09/2019
7.56
 2,800 7.56 7.56 7.56 0 0 0
27/09/2019
7.56
 11,600 7.52 7.56 7.38 0 0 0
26/09/2019
7.52
 4,800 7.47 7.52 7.47 0 0 0
25/09/2019
7.47
 7,800 7.47 7.56 7.47 0 0 0
24/09/2019
7.47
 5,370 7.47 7.47 7.47 0 0 0
23/09/2019
7.47
 4,100 7.52 7.56 7.43 0 0 0
20/09/2019
7.52
 187,000 7.56 7.56 7.29 0 0 0
19/09/2019
7.56
 0 7.56 7.56 7.56 0 0 0
18/09/2019
7.56
 5,300 7.47 7.61 7.43 0 0 0
17/09/2019
7.47
 10,300 7.56 7.56 7.47 0 0 0
16/09/2019
7.56
 6,100 7.47 7.70 7.47 0 0 0
13/09/2019
7.47
 8,000 7.70 7.70 7.29 0 0 0
12/09/2019
7.70
 10,471 7.43 7.70 7.47 0 0 0
11/09/2019
7.43
 9,700 7.38 7.47 7.34 0 0 0

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