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)
16/11/2018
6.30
 16,000 6.40 6.40 6.23 0 0 0
15/11/2018
6.40
 16,300 6.40 6.40 6.19 0 0 0
14/11/2018
6.40
 25,016 6.40 6.40 6.08 0 0 0
13/11/2018
6.40
 38,900 6.40 6.40 6.25 0 0 0
12/11/2018
6.40
 26,500 6.32 6.40 5.98 0 0 0
09/11/2018
6.32
 3,810 6.40 6.40 6.30 0 0 0
08/11/2018
6.40
 15,000 6.30 6.45 6.19 0 0 0
07/11/2018
6.30
 10,300 6.19 6.30 5.98 0 0 0
06/11/2018
6.19
 3,400 6.21 6.25 6.19 0 0 0
05/11/2018
6.21
 9,010 6.04 6.23 5.87 0 0 0
02/11/2018
6.04
 18,650 6.23 6.32 5.89 0 0 0
01/11/2018
6.23
 12,300 6.72 6.72 6.23 1,300 0 0.0
31/10/2018
6.72
 46,950 6.77 6.91 6.13 5,500 0 0.2
30/10/2018
6.77
 55,820 7.51 7.88 6.77 8,100 0 0.3
29/10/2018
7.51
 23,100 6.83 7.51 6.62 1,200 0 0.0
26/10/2018
6.83
 32,700 7.36 7.68 6.83 4,700 0 0.2
25/10/2018
7.36
 39,805 7.19 7.41 6.57 3,005 0 0.1
24/10/2018
7.19
 17,010 7.51 7.88 7.04 110 0 0.0
23/10/2018
7.51
 68,400 8.32 8.32 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 8.71 9.56 7.94 0 5,000 -0.2
17/10/2018
8.71
 79,695 7.92 8.71 8.54 0 25,000 -1.0
16/10/2018
7.92
 98,000 7.21 7.92 7.47 0 25,000 -0.9
15/10/2018
7.21
 84,606 6.57 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 6.36 6.36 5.76 0 0 0
10/10/2018
6.36
 26,710 6.17 6.51 5.98 0 0 0
09/10/2018
6.17
 41,534 5.68 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 5.78 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 5.55 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 5.12 5.40 5.12 0 80,000 -2.0
26/09/2018
5.12
 25,700 5.12 5.12 5.02 0 0 0
25/09/2018
5.12
 105,891 5.04 5.12 4.95 0 17,891 -0.4
24/09/2018
5.04
 4,150 4.95 5.04 4.87 0 0 0
21/09/2018
4.95
 21,420 4.95 5.10 4.91 0 0 0
20/09/2018
4.95
 93,810 4.91 5.08 4.84 0 27,000 -0.6
19/09/2018
4.91
 109,600 4.97 5.06 4.91 0 0 0
18/09/2018
4.97
 82,600 4.91 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 4.76 5.10 4.78 0 0 0
13/09/2018
4.76
 13,000 4.82 4.89 4.74 0 0 0
12/09/2018
4.82
 51,137 4.89 4.93 4.80 300 0 0.0
11/09/2018
4.89
 93,180 5.06 5.06 4.84 0 0 0
10/09/2018
5.06
 47,600 5.31 5.31 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 5.10 5.55 5.10 0 115,000 -2.9
05/09/2018
5.10
 35,905 5.14 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 5.34 5.48 5.21 0 0 0
30/08/2018
5.34
 56,930 5.02 5.38 4.87 0 10,900 -0.3
29/08/2018
5.02
 45,932 5.02 5.06 4.72 0 0 0
28/08/2018
5.02
 36,070 5.25 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 5.12 5.36 5.21 0 20,000 -0.5
23/08/2018
5.12
 141,445 4.91 5.40 4.91 100 97,900 -2.4
22/08/2018
4.91
 89,875 4.59 5.04 4.59 0 35,900 -0.8
21/08/2018
4.59
 11,577 4.57 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 4.50 4.55 4.38 0 0 0
16/08/2018
4.50
 4,700 4.40 4.50 4.38 0 0 0
15/08/2018
4.40
 40,499 4.67 4.67 4.29 0 0 0
14/08/2018
4.67
 13,000 4.74 4.74 4.55 0 0 0
13/08/2018
4.74
 9,000 4.63 4.74 4.63 0 0 0
10/08/2018
4.63
 7,690 4.63 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 4.97 4.97 4.59 0 56,100 -1.2
07/08/2018
4.97
 23,200 4.97 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 5.27 5.31 5.06 0 0 0
01/08/2018
5.27
 105,077 5.12 5.44 5.12 0 59,000 -1.4
31/07/2018
5.12
 28,900 5.10 5.23 4.97 0 10,300 -0.2
30/07/2018
5.10
 96,200 5.06 5.44 4.97 0 36,100 -0.9
27/07/2018
5.06
 100 4.76 5.06 5.06 0 0 0
26/07/2018
4.76
 4,230 4.89 4.89 4.76 0 0 0
25/07/2018
4.89
 9,200 5.06 5.06 4.89 0 0 0
24/07/2018
5.06
 100 4.70 5.06 5.06 0 0 0
23/07/2018
4.70
 430 4.82 4.82 4.70 0 0 0
20/07/2018
4.82
 170 5.10 5.10 4.82 0 0 0
19/07/2018
5.10
 200 5.12 5.12 4.82 0 0 0
18/07/2018
5.12
 200 5.08 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 5.27 5.27 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 5.19 5.27 5.27 0 0 0
10/07/2018
5.19
 13,500 5.27 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 5.02 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 4.74 4.91 4.84 0 0 0
29/06/2018
4.74
 19,700 5.12 5.12 4.74 0 17,700 -0.4

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