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)
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 4.99 5.02 5.02 0 0 0
22/06/2018
4.99
 15,100 4.99 5.02 4.99 0 9,700 -0.2
21/06/2018
4.99
 17,000 4.97 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 4.99 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 4.93 4.99 4.95 0 0 0
12/06/2018
4.93
 14,200 5.12 5.12 4.82 0 0 0
11/06/2018
5.12
 200 5.29 5.29 5.12 0 0 0
08/06/2018
5.29
 200 5.06 5.29 4.89 0 0 0
07/06/2018
5.06
 40,700 4.89 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
04/06/2018
5.04
 26,800 4.95 5.04 4.95 0 0 0
01/06/2018
4.95
 25,800 4.74 4.99 4.70 0 0 0
31/05/2018
4.74
 41,900 4.95 4.95 4.72 0 40,900 -0.9
30/05/2018
4.95
 30,400 4.95 4.95 4.95 0 0 0
29/05/2018
4.95
 24,500 4.95 4.99 4.95 0 0 0
28/05/2018
4.95
 20,500 4.95 5.02 4.91 0 0 0
25/05/2018
4.95
 21,500 4.95 4.95 4.95 0 0 0
24/05/2018
4.95
 25,200 4.89 4.99 4.91 0 0 0
23/05/2018
4.89
 50,300 5.12 5.14 4.87 0 33,000 -0.8
22/05/2018
5.12
 24,900 5.08 5.12 5.08 0 0 0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2018
5.08
 24,100 5.06 5.08 5.06 0 0 0
18/05/2018
5.06
 27,700 5.00 5.10 5.04 0 0 0
17/05/2018
5.00
 23,000 4.81 5.04 4.85 0 0 0
16/05/2018
4.81
 51,000 5.24 5.28 4.81 0 30,000 -0.7
15/05/2018
5.24
 27,700 5.12 5.24 5.16 0 0 0
14/05/2018
5.12
 26,000 5.10 5.12 5.08 0 0 0
11/05/2018
5.10
 23,300 5.08 5.10 5.08 0 0 0
10/05/2018
5.08
 26,700 5.04 5.12 5.06 0 0 0
09/05/2018
5.04
 23,200 4.91 5.06 4.91 0 0 0
08/05/2018
4.91
 46,500 5.16 5.22 4.67 0 39,000 -0.9
07/05/2018
5.16
 20,000 5.34 5.34 5.14 0 0 0
04/05/2018
5.34
 24,200 5.39 5.45 5.34 0 0 0
03/05/2018
5.39
 20,220 5.12 5.51 5.16 0 0 0
02/05/2018
5.12
 45,510 4.67 5.12 4.67 0 0 0
27/04/2018
4.67
 87,400 4.59 4.67 4.57 0 0 0
26/04/2018
4.59
 21,800 4.61 4.63 4.55 0 0 0
24/04/2018
4.61
 19,500 4.57 4.63 4.57 0 0 0
23/04/2018
4.57
 23,500 4.69 4.69 4.57 0 0 0
20/04/2018
4.69
 40,100 4.69 4.69 4.67 0 0 0
19/04/2018
4.69
 22,800 4.71 4.91 4.65 0 0 0
18/04/2018
4.71
 23,477 4.71 4.71 4.69 0 0 0
17/04/2018
4.71
 23,000 4.71 4.73 4.69 0 0 0
16/04/2018
4.71
 24,400 4.71 4.75 4.69 0 0 0
13/04/2018
4.71
 117,577 4.79 4.79 4.69 0 0 0
12/04/2018
4.79
 27,800 4.79 4.79 4.71 0 0 0
11/04/2018
4.79
 21,800 4.79 4.83 4.71 0 0 0
10/04/2018
4.79
 19,800 4.85 4.85 4.71 0 0 0
09/04/2018
4.85
 23,700 4.87 4.89 4.81 0 0 0
06/04/2018
4.87
 20,810 4.85 4.87 4.81 0 0 0
05/04/2018
4.85
 24,500 4.85 4.87 4.75 0 0 0
04/04/2018
4.85
 28,900 4.81 4.87 4.81 0 0 0
03/04/2018
4.81
 27,610 4.89 4.89 4.81 0 0 0
02/04/2018
4.89
 40,500 4.91 4.98 4.85 0 10,100 -0.2
30/03/2018
4.91
 63,100 4.48 4.91 4.48 0 11,900 -0.3
29/03/2018
4.48
 210,500 4.94 5.00 4.44 0 0 0
28/03/2018
4.94
 17,800 4.98 4.98 4.91 0 0 0
27/03/2018
4.98
 18,000 4.94 5.00 4.91 0 10,000 -0.2
26/03/2018
4.94
 15,400 5.00 5.02 4.91 0 12,000 -0.3
23/03/2018
5.00
 16,700 5.02 5.04 5.00 0 0 0
22/03/2018
5.02
 15,900 4.96 5.04 5.02 0 0 0
21/03/2018
4.96
 18,600 5.10 5.10 4.96 0 0 0
20/03/2018
5.10
 16,200 5.10 5.12 5.08 0 1,000 0.0
19/03/2018
5.10
 18,000 5.12 5.12 5.08 0 0 0
16/03/2018
5.12
 13,810 5.26 5.26 5.12 0 4,400 -0.1
15/03/2018
5.26
 23,700 5.34 5.34 5.22 0 7,100 -0.2
14/03/2018
5.34
 17,600 5.32 5.34 5.30 0 0 0
13/03/2018
5.32
 18,400 5.32 5.32 5.30 0 0 0
12/03/2018
5.32
 22,400 5.32 5.34 5.28 0 1,100 0.0
09/03/2018
5.32
 20,472 5.30 5.32 5.30 0 0 0
08/03/2018
5.30
 19,935 5.32 5.32 5.30 0 2,100 -0.1
07/03/2018
5.32
 17,500 5.32 5.32 5.28 0 0 0
06/03/2018
5.32
 16,300 5.32 5.32 5.30 0 1,200 0.0
05/03/2018
5.32
 28,828 5.30 5.34 5.28 0 0 0
02/03/2018
5.30
 18,830 5.26 5.30 5.26 0 0 0
01/03/2018
5.26
 21,153 5.22 5.26 5.22 0 53 0.0
28/02/2018
5.22
 16,601 5.16 5.22 5.14 0 4,400 -0.1
27/02/2018
5.16
 17,400 5.14 5.16 5.14 0 0 0
26/02/2018
5.14
 20,547 5.26 5.26 5.08 0 0 0
23/02/2018
5.26
 18,600 5.28 5.28 5.24 0 100 0.0
22/02/2018
5.28
 16,500 5.30 5.30 5.26 0 0 0
21/02/2018
5.30
 17,600 5.32 5.32 5.28 0 100 0.0
13/02/2018
5.32
 14,500 5.32 5.32 5.28 0 200 0.0
12/02/2018
5.32
 16,901 5.32 5.32 5.28 0 2,900 -0.1
09/02/2018
5.32
 17,800 5.39 5.39 5.32 0 1,700 0.0
08/02/2018
5.39
 17,800 5.39 5.41 5.39 0 0 0
07/02/2018
5.39
 58,300 5.45 5.49 5.34 0 32,300 -0.9
06/02/2018
5.45
 12,907 5.55 5.55 5.45 0 6,200 -0.2
05/02/2018
5.55
 23,300 5.61 5.61 5.53 0 5,400 -0.1
02/02/2018
5.61
 21,300 5.59 5.61 5.59 0 8,100 -0.2
01/02/2018
5.59
 23,039 5.59 5.59 5.57 0 11,800 -0.3
31/01/2018
5.59
 22,806 5.59 5.59 5.57 0 0 0
30/01/2018
5.59
 37,800 5.63 5.67 5.57 0 16,900 -0.5

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