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)
23/10/2018
7.51
 68,400 7.94 8.11 7.49 0 0 0
22/10/2018
8.32
 46,310 8.58 9.20 8.22 0 5,000 -0.2
19/10/2018
8.58
 44,610 7.94 8.73 7.68 0 0 0
18/10/2018
7.94
 91,116 9.56 9.56 7.94 0 5,000 -0.2
17/10/2018
8.71
 79,695 8.71 8.71 8.54 0 25,000 -1.0
16/10/2018
7.92
 98,000 7.92 7.92 7.47 0 25,000 -0.9
15/10/2018
7.21
 84,606 7.21 7.21 6.62 0 30,000 -1.0
12/10/2018
6.57
 73,314 5.98 6.57 5.98 0 30,000 -0.9
11/10/2018
5.98
 15,261 6.19 6.19 5.76 0 0 0
10/10/2018
6.36
 26,710 6.02 6.51 5.98 0 0 0
09/10/2018
6.17
 41,534 5.74 6.19 5.74 0 0 0
08/10/2018
5.68
 13,210 5.68 5.68 5.57 0 0 0
05/10/2018
5.68
 10,200 5.68 5.87 5.68 0 0 0
04/10/2018
5.78
 23,700 5.74 5.78 5.57 0 0 0
03/10/2018
5.74
 100,050 5.80 5.80 5.61 0 52,200 -1.4
02/10/2018
5.80
 66,821 5.68 5.80 5.68 0 0 0
01/10/2018
5.68
 27,890 5.66 5.72 5.55 0 0 0
28/09/2018
5.55
 116,454 5.23 5.59 5.23 0 42,074 -1.1
27/09/2018
5.23
 242,000 5.14 5.40 5.12 0 80,000 -2.0
26/09/2018
5.12
 25,700 5.04 5.12 5.02 0 0 0
25/09/2018
5.12
 105,891 4.95 5.12 4.95 0 17,891 -0.4
24/09/2018
5.04
 4,150 4.87 5.04 4.87 0 0 0
21/09/2018
4.95
 21,420 5.10 5.10 4.91 0 0 0
20/09/2018
4.95
 93,810 4.84 5.08 4.84 0 27,000 -0.6
19/09/2018
4.91
 109,600 5.02 5.06 4.91 0 0 0
18/09/2018
4.97
 82,600 4.82 5.02 4.82 0 0 0
17/09/2018
4.91
 45,400 4.97 5.04 4.89 0 0 0
14/09/2018
4.97
 75,510 4.87 5.10 4.78 0 0 0
13/09/2018
4.76
 13,000 4.89 4.89 4.74 0 0 0
12/09/2018
4.82
 51,137 4.93 4.93 4.80 300 0 0.0
11/09/2018
4.89
 93,180 4.91 5.02 4.84 0 0 0
10/09/2018
5.06
 47,600 5.29 5.29 5.02 0 0 0
07/09/2018
5.31
 32,500 5.34 5.34 5.19 0 0 0
06/09/2018
5.34
 287,337 5.19 5.55 5.10 0 115,000 -2.9
05/09/2018
5.10
 35,905 5.06 5.23 5.02 0 0 0
04/09/2018
5.14
 36,570 5.27 5.31 5.08 0 0 0
31/08/2018
5.27
 57,065 5.40 5.48 5.21 0 0 0
30/08/2018
5.34
 56,930 4.87 5.38 4.87 0 10,900 -0.3
29/08/2018
5.02
 45,932 4.80 5.06 4.72 0 0 0
28/08/2018
5.02
 36,070 5.12 5.25 4.93 0 0 0
27/08/2018
5.25
 19,500 5.29 5.29 5.02 0 0 0
24/08/2018
5.29
 81,285 5.21 5.36 5.21 0 20,000 -0.5
23/08/2018
5.12
 141,445 5.04 5.40 4.91 100 97,900 -2.4
22/08/2018
4.91
 89,875 4.67 5.04 4.59 0 35,900 -0.8
21/08/2018
4.59
 11,577 4.59 4.63 4.55 0 0 0
20/08/2018
4.57
 33,670 4.55 4.57 4.31 0 0 0
17/08/2018
4.55
 5,900 4.38 4.55 4.38 0 0 0
16/08/2018
4.50
 4,700 4.38 4.50 4.38 0 0 0
15/08/2018
4.40
 40,499 4.65 4.65 4.29 0 0 0
14/08/2018
4.67
 13,000 4.70 4.70 4.55 0 0 0
13/08/2018
4.74
 9,000 4.74 4.74 4.63 0 0 0
10/08/2018
4.63
 7,690 4.61 4.63 4.59 0 0 0
09/08/2018
4.63
 5,100 4.63 4.78 4.61 0 0 0
08/08/2018
4.63
 62,000 4.87 4.91 4.59 0 56,100 -1.2
07/08/2018
4.97
 23,200 4.91 5.04 4.91 0 0 0
06/08/2018
4.97
 17,900 4.97 4.97 4.91 0 0 0
03/08/2018
4.97
 20,100 5.12 5.12 4.97 0 19,100 -0.4
02/08/2018
5.12
 40,200 5.29 5.31 5.06 0 0 0
01/08/2018
5.27
 105,077 5.34 5.44 5.12 0 59,000 -1.4
31/07/2018
4.97
 28,900 5.23 5.12 5.23 0 10,300 -0.2
30/07/2018
5.10
 96,200 5.08 5.44 4.97 0 36,100 -0.9
27/07/2018
5.06
 100 5.06 5.06 5.06 0 0 0
26/07/2018
4.76
 4,230 4.87 4.87 4.76 0 0 0
25/07/2018
4.89
 9,200 4.89 4.91 4.89 0 0 0
24/07/2018
5.06
 100 5.06 5.06 5.06 0 0 0
23/07/2018
4.70
 430 4.70 4.70 4.70 0 0 0
20/07/2018
4.82
 170 4.82 4.82 4.82 0 0 0
19/07/2018
5.10
 200 4.82 5.10 4.82 0 0 0
18/07/2018
5.12
 200 5.14 5.14 5.12 0 0 0
17/07/2018
5.08
 0 5.08 5.08 5.08 0 0 0
16/07/2018
5.08
 3,000 5.08 5.08 5.08 0 0 0
13/07/2018
5.27
 0 5.27 5.27 5.27 0 0 0
12/07/2018
5.27
 0 5.27 5.27 5.27 0 0 0
11/07/2018
5.27
 300 5.27 5.27 5.27 0 0 0
10/07/2018
5.19
 13,500 5.12 5.27 5.12 0 0 0
09/07/2018
5.27
 1,500 5.08 5.27 5.08 0 0 0
06/07/2018
5.08
 10,900 5.04 5.08 5.04 0 0 0
05/07/2018
5.04
 0 5.04 5.04 5.04 0 0 0
04/07/2018
5.04
 4,100 4.99 5.04 4.99 0 0 0
03/07/2018
5.02
 1,400 4.91 5.02 4.91 0 0 0
02/07/2018
4.91
 6,000 4.84 4.91 4.84 0 0 0
29/06/2018
4.74
 19,700 5.02 5.02 4.74 0 17,700 -0.4
28/06/2018
5.12
 5,700 5.04 5.12 5.04 0 0 0
27/06/2018
5.04
 3,500 5.02 5.04 5.02 0 0 0
26/06/2018
5.02
 700 5.02 5.02 5.02 0 0 0
25/06/2018
5.02
 3,000 5.02 5.02 5.02 0 0 0
22/06/2018
4.99
 15,100 5.02 5.02 4.99 0 9,700 -0.2
21/06/2018
4.99
 17,000 4.99 5.02 4.99 0 0 0
20/06/2018
4.97
 6,700 4.99 5.02 4.97 0 0 0
19/06/2018
4.99
 6,000 4.99 4.99 4.72 0 0 0
18/06/2018
4.99
 8,600 4.97 4.99 4.97 0 0 0
15/06/2018
4.99
 0 4.99 4.99 4.99 0 0 0
14/06/2018
4.99
 11,300 4.99 4.99 4.97 0 0 0
13/06/2018
4.99
 23,000 4.95 4.99 4.95 0 0 0
12/06/2018
4.93
 14,200 4.89 4.95 4.82 0 0 0
11/06/2018
5.12
 200 5.12 5.12 5.12 0 0 0
08/06/2018
5.29
 200 4.89 5.29 4.89 0 0 0
07/06/2018
5.06
 40,700 4.95 5.14 4.95 0 0 0
06/06/2018
4.89
 67,700 5.12 5.12 4.89 0 57,500 -1.3
05/06/2018
5.12
 26,800 5.04 5.16 4.99 0 0 0

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