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)
23/11/2016
4.05
 49,106 4.02 4.05 3.90 0 2,000 -0.0
22/11/2016
4.02
 36,600 4.02 4.07 3.90 0 0 0
21/11/2016
4.02
 22,000 3.93 4.29 3.95 0 0 0
18/11/2016
3.93
 20,300 4.02 4.07 3.90 0 0 0
17/11/2016
4.02
 21,000 4.07 4.12 4.02 0 0 0
16/11/2016
4.07
 9,600 3.81 4.07 3.83 0 0 0
15/11/2016
3.81
 93,900 3.78 3.83 3.71 0 0 0
14/11/2016
3.78
 104,000 3.78 3.81 3.64 0 0 0
11/11/2016
3.78
 61,500 3.83 3.83 3.69 0 0 0
10/11/2016
3.83
 93,700 3.74 3.83 3.69 12,000 0 0.2
09/11/2016
3.74
 60,900 3.76 3.76 3.66 0 0 0
08/11/2016
3.76
 68,800 3.74 3.78 3.66 0 0 0
07/11/2016
3.74
 57,900 3.71 3.78 3.66 0 0 0
04/11/2016
3.71
 54,300 3.71 3.78 3.71 0 0 0
03/11/2016
3.71
 73,300 3.71 3.81 3.66 0 0 0
02/11/2016
3.71
 106,000 3.52 3.83 3.50 0 0 0
01/11/2016
3.52
 68,200 3.47 3.54 3.43 0 0 0
31/10/2016
3.47
 48,200 3.45 3.52 3.40 0 0 0
28/10/2016
3.45
 50,300 3.45 3.47 3.40 0 0 0
27/10/2016
3.45
 51,000 3.45 3.45 3.40 0 0 0
26/10/2016
3.45
 52,600 3.45 3.47 3.40 0 0 0
25/10/2016
3.45
 38,300 3.43 3.45 3.38 0 0 0
24/10/2016
3.43
 57,600 3.40 3.45 3.40 0 0 0
21/10/2016
3.40
 41,600 3.35 3.43 3.35 0 0 0
20/10/2016
3.35
 41,100 3.33 3.50 3.33 0 0 0
19/10/2016
3.33
 41,700 3.38 3.43 3.31 0 0 0
18/10/2016
3.38
 31,400 3.38 3.38 3.31 0 0 0
17/10/2016
3.38
 29,800 3.38 3.43 3.31 0 0 0
14/10/2016
3.38
 38,800 3.45 3.45 3.23 0 0 0
13/10/2016
3.45
 58,500 3.45 3.45 3.16 0 0 0
12/10/2016
3.45
 70,000 3.47 3.47 3.33 0 0 0
11/10/2016
3.47
 32,300 3.50 3.50 3.43 0 0 0
10/10/2016
3.50
 20,400 3.54 3.64 3.43 0 0 0
07/10/2016
3.54
 14,500 3.59 3.59 3.52 0 0 0
06/10/2016
3.59
 26,600 3.66 3.66 3.50 0 0 0
05/10/2016
3.66
 19,400 3.66 3.69 3.64 0 0 0
04/10/2016
3.66
 11,700 3.59 3.69 3.62 0 0 0
03/10/2016
3.59
 33,900 3.66 3.71 3.59 0 0 0
30/09/2016
3.66
 24,600 3.66 3.69 3.62 0 0 0
29/09/2016
3.66
 52,469 3.69 3.74 3.62 0 0 0
28/09/2016
3.69
 41,400 3.69 3.69 3.62 0 0 0
27/09/2016
3.69
 39,644 3.69 3.71 3.64 0 0 0
26/09/2016
3.69
 81,700 3.69 3.74 3.64 0 0 0
23/09/2016
3.69
 118,100 3.69 3.71 3.62 0 0 0
22/09/2016
3.69
 109,400 3.66 3.81 3.62 0 0 0
21/09/2016
3.66
 101,610 3.59 3.74 3.62 0 0 0
20/09/2016
3.59
 63,210 3.69 3.71 3.59 0 0 0
19/09/2016
3.69
 66,100 3.71 3.71 3.59 0 0 0
16/09/2016
3.71
 44,100 3.74 3.74 3.71 0 0 0
15/09/2016
3.74
 14,000 3.76 3.76 3.69 0 0 0
14/09/2016
3.76
 15,300 3.74 3.76 3.74 0 0 0
13/09/2016
3.74
 34,500 3.78 3.78 3.74 0 0 0
12/09/2016
3.78
 40,800 3.76 3.81 3.69 0 0 0
09/09/2016
3.76
 61,800 3.81 3.81 3.71 0 0 0
08/09/2016
3.81
 89,700 3.74 3.81 3.69 0 0 0
07/09/2016
3.74
 22,100 3.78 3.81 3.74 0 0 0
06/09/2016
3.78
 28,500 3.81 3.81 3.74 0 0 0
05/09/2016
3.81
 44,500 3.83 3.86 3.74 0 0 0
01/09/2016
3.83
 117,700 3.83 3.83 3.76 0 0 0
31/08/2016
3.83
 158,200 3.83 3.86 3.76 0 0 0
30/08/2016
3.83
 88,900 3.81 3.88 3.76 0 0 0
29/08/2016
3.81
 87,500 3.78 3.83 3.74 0 0 0
26/08/2016
3.78
 36,300 3.76 3.78 3.74 0 0 0
25/08/2016
3.76
 34,800 3.78 3.78 3.71 0 0 0
24/08/2016
3.78
 69,200 3.78 3.81 3.71 0 0 0
23/08/2016
3.78
 43,900 3.78 3.81 3.74 0 0 0
22/08/2016
3.78
 34,200 3.78 3.81 3.74 0 0 0
19/08/2016
3.78
 20,100 3.81 3.81 3.76 0 0 0
18/08/2016
3.81
 58,000 3.83 3.83 3.76 0 0 0
17/08/2016
3.83
 43,600 3.83 3.83 3.76 0 0 0
16/08/2016
3.83
 55,987 3.83 3.86 3.76 0 0 0
15/08/2016
3.83
 41,000 3.81 3.83 3.76 0 0 0
12/08/2016
3.81
 43,600 3.76 3.81 3.74 0 0 0
11/08/2016
3.76
 42,100 3.83 3.83 3.76 0 0 0
10/08/2016
3.83
 40,100 3.83 3.90 3.78 0 0 0
09/08/2016
3.83
 6,000 3.88 3.90 3.81 0 0 0
08/08/2016
3.88
 300 3.86 3.88 3.66 0 0 0
05/08/2016
3.86
 41,800 3.86 3.86 3.81 0 0 0
04/08/2016
3.86
 40,700 3.88 3.88 3.81 0 0 0
03/08/2016
3.88
 32,200 3.86 3.88 3.81 0 0 0
02/08/2016
3.86
 16,842 3.88 3.88 3.81 0 0 0
01/08/2016
3.88
 31,700 3.88 3.88 3.83 0 0 0
29/07/2016
3.88
 48,600 3.88 3.88 3.83 0 0 0
28/07/2016
3.88
 40,700 3.86 3.88 3.81 0 0 0
27/07/2016
3.86
 42,608 3.86 3.88 3.78 0 0 0
26/07/2016
3.86
 58,000 3.81 3.88 3.81 0 0 0
25/07/2016
3.81
 27,800 3.90 3.93 3.81 0 0 0
22/07/2016
3.90
 30,500 3.90 3.93 3.83 0 0 0
21/07/2016
3.90
 64,000 4.00 4.07 3.88 0 0 0
20/07/2016
4.00
 40,000 3.98 4.00 3.90 0 0 0
19/07/2016
3.98
 40,750 3.95 3.98 3.88 0 0 0
18/07/2016
3.95
 41,900 3.93 3.98 3.86 0 2,000 -0.0
15/07/2016
3.93
 31,300 3.90 3.93 3.83 0 0 0
14/07/2016
3.90
 38,400 3.93 3.95 3.83 0 0 0
13/07/2016
3.93
 34,700 3.95 3.98 3.86 0 7,000 -0.1
12/07/2016
3.95
 30,400 3.90 3.95 3.88 0 0 0
11/07/2016
3.90
 28,000 4.00 4.02 3.90 0 0 0
08/07/2016
4.00
 34,400 4.05 4.05 3.95 0 0 0
07/07/2016
4.05
 54,400 4.02 4.12 3.90 0 0 0
06/07/2016
4.02
 57,500 3.98 4.02 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |