CTCP Tập đoàn COTANA (csc)

8.40
-0.20
(-2.33%)
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)
14/08/2019
8.11
 12,600 7.70 8.11 7.61 0 0 0
13/08/2019
7.52
 32,780 7.70 7.83 7.52 0 0 0
12/08/2019
7.83
 8,416 7.65 8.06 7.65 300 0 0.0
09/08/2019
8.06
 39,510 8.11 8.42 8.06 0 0 0
08/08/2019
8.02
 38,500 8.20 8.29 8.02 0 0 0
07/08/2019
8.20
 458,416 7.47 8.20 7.47 1,400 0 0.0
06/08/2019
7.47
 31,300 7.34 7.61 7.34 0 0 0
05/08/2019
7.65
 9,600 7.65 7.65 7.56 0 0 0
02/08/2019
7.65
 212,200 7.43 7.65 7.38 0 0 0
01/08/2019
7.47
 51,000 7.52 7.65 7.29 0 0 0
31/07/2019
7.65
 216,000 7.61 7.70 7.47 0 0 0
30/07/2019
7.70
 211,600 7.65 7.70 7.56 0 0 0
29/07/2019
7.65
 14,000 7.92 7.92 7.65 200 0 0.0
26/07/2019
7.97
 28,300 8.06 8.15 7.92 0 0 0
25/07/2019
8.02
 396,100 7.52 8.11 7.52 100 0 0.0
24/07/2019
7.61
 62,400 7.52 7.65 7.47 0 0 0
23/07/2019
7.61
 12,300 7.52 7.70 7.47 0 0 0
22/07/2019
7.65
 172,226 7.61 7.70 7.52 0 0 0
19/07/2019
7.56
 262,100 7.52 7.70 7.52 0 0 0
18/07/2019
7.52
 46,200 7.52 7.61 7.43 0 0 0
17/07/2019
7.61
 12,110 7.47 7.61 7.43 0 0 0
16/07/2019
7.52
 14,310 7.47 7.65 7.34 0 0 0
15/07/2019
7.56
 80,300 7.79 8.06 7.52 0 0 0
12/07/2019
7.92
 26,305 8.11 8.11 7.74 0 0 0
11/07/2019
8.06
 15,715 8.15 8.38 8.06 0 0 0
10/07/2019
8.38
 22,305 7.92 8.38 7.79 0 1,600 0.0
09/07/2019
8.02
 53,353 7.65 8.06 7.65 0 0 0
08/07/2019
7.65
 23,110 7.43 7.70 7.34 0 0 0
05/07/2019
7.74
 28,505 7.38 8.15 7.25 0 0 0
04/07/2019
7.47
 26,183 7.43 7.56 7.25 0 0 0
03/07/2019
7.61
 9,200 7.61 7.65 7.47 0 0 0
02/07/2019
7.65
 2,400 7.47 7.70 7.47 0 0 0
01/07/2019
7.70
 7,000 7.88 7.88 7.52 0 0 0
28/06/2019
7.83
 15,300 7.74 7.83 7.47 0 0 0
27/06/2019
7.61
 30,600 7.88 8.06 7.47 0 0 0
26/06/2019
7.88
 17,600 7.92 7.92 7.61 0 0 0
25/06/2019
7.61
 98,600 7.79 7.92 7.61 0 15,300 -0.3
24/06/2019
8.15
 247,500 7.88 8.20 7.74 0 7,700 -0.1
21/06/2019
8.29
 14,600 8.15 8.38 8.06 0 3,800 -0.1
20/06/2019
8.29
 28,259 8.38 8.38 7.97 2,800 4,400 0.0
19/06/2019
8.47
 15,900 7.11 8.51 7.11 0 0 0
18/06/2019
7.88
 26,158 7.97 8.15 7.65 0 0 0
17/06/2019
7.97
 31,800 8.42 8.42 7.97 6,000 0 0.1
14/06/2019
8.60
 244,500 9.06 9.06 8.42 0 0 0
13/06/2019
8.97
 47,672 8.92 9.06 8.42 0 6,300 -0.1
12/06/2019
9.15
 40,600 9.28 9.96 8.83 0 0 0
11/06/2019
9.10
 127,855 8.51 9.10 8.51 0 50,755 -1.0
10/06/2019
8.29
 54,771 7.56 8.29 7.56 6,300 0 0.1
07/06/2019
7.56
 900 7.65 7.65 7.38 0 0 0
06/06/2019
7.29
 109,723 7.47 7.74 7.29 0 88,500 -1.4
05/06/2019
7.29
 67,510 7.38 7.52 6.93 0 39,700 -0.6
04/06/2019
7.06
 9,800 7.02 7.25 6.97 0 0 0
03/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2019
7.34
 4,107 7.88 7.88 7.06 0 3,700 -0.1
31/05/2019
7.43
 29,210 7.26 7.77 7.26 2,000 0 0.0
30/05/2019
7.17
 133,000 7.13 7.51 6.83 100 115,100 -1.9
29/05/2019
7.00
 230 7.00 7.00 7.00 0 0 0
28/05/2019
7.00
 10,200 6.96 7.13 6.96 2,500 0 0.0
27/05/2019
6.96
 1,700 6.96 6.96 6.96 0 0 0
24/05/2019
6.83
 3,740 6.83 7.13 6.83 0 0 0
23/05/2019
6.83
 6,000 6.83 6.83 6.74 0 0 0
22/05/2019
6.83
 4,800 6.83 6.83 6.83 0 0 0
21/05/2019
7.04
 2,600 6.91 7.04 6.83 0 0 0
20/05/2019
7.04
 36,300 7.17 7.17 6.62 1,000 0 0.0
17/05/2019
6.83
 7,100 7.26 7.26 6.62 0 0 0
16/05/2019
7.26
 0 7.26 7.26 7.26 0 0 0
15/05/2019
7.26
 1,320 6.74 7.26 6.74 0 0 0
14/05/2019
6.74
 500 6.74 6.74 6.70 0 0 0
13/05/2019
6.74
 600 6.70 6.74 6.70 0 0 0
10/05/2019
6.74
 1,707 6.74 6.83 6.40 0 0 0
09/05/2019
6.79
 200 6.74 6.79 6.74 0 0 0
08/05/2019
6.87
 200 6.87 6.87 6.87 0 0 0
07/05/2019
6.87
 4,000 6.83 6.91 6.83 0 0 0
06/05/2019
7.00
 11 7.00 7.00 7.00 0 0 0
03/05/2019
7.00
 100 7.00 7.00 7.00 0 0 0
02/05/2019
6.87
 3,400 6.83 6.87 6.79 0 0 0
26/04/2019
6.96
 1,900 6.87 6.96 6.83 0 0 0
25/04/2019
6.96
 400 7.26 7.26 6.83 0 0 0
24/04/2019
6.96
 600 6.87 6.96 6.83 0 0 0
23/04/2019
6.96
 2,000 7.30 7.60 6.91 1,100 0 0.0
22/04/2019
6.96
 6,300 6.96 6.96 6.91 0 0 0
19/04/2019
6.96
 3,500 6.87 6.96 6.83 0 0 0
18/04/2019
6.87
 4,550 6.91 7.00 6.87 0 0 0
17/04/2019
6.87
 1,400 7.04 7.04 6.87 0 0 0
16/04/2019
6.91
 10,710 6.87 6.91 6.87 0 0 0
12/04/2019
6.87
 1,600 6.83 7.04 6.83 0 0 0
11/04/2019
7.04
 0 7.04 7.04 7.04 0 0 0
10/04/2019
7.04
 2,000 6.87 7.04 6.83 0 2,000 0.0
09/04/2019
7.04
 502 7.04 7.04 7.04 0 0 0
08/04/2019
7.04
 6,521 6.96 7.13 6.96 0 0 0
05/04/2019
7.60
 200 7.60 7.60 7.60 0 0 0
04/04/2019
7.00
 13,002 6.87 7.00 6.79 0 9,700 -0.2
03/04/2019
7.00
 9,700 6.91 7.00 6.83 0 2,200 0.0
02/04/2019
7.00
 1,500 7.04 7.13 7.00 0 0 0
01/04/2019
7.21
 800 6.91 7.21 6.91 0 0 0
29/03/2019
7.13
 1,500 7.17 7.21 7.04 0 0 0
28/03/2019
7.17
 3,010 7.17 7.17 7.13 0 0 0
27/03/2019
7.17
 4,400 7.09 7.55 7.09 0 0 0
26/03/2019
7.30
 3,200 7.00 7.30 6.96 0 0 0
25/03/2019
7.00
 12,510 6.91 7.21 6.87 0 0 0
22/03/2019
7.51
 15,200 7.73 7.73 7.21 6,800 0 0.1

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