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)
04/06/2018
5.04
 26,800 4.97 5.04 4.95 0 0 0
01/06/2018
4.95
 25,800 4.78 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 4.99 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 4.99 4.99 4.91 0 0 0
23/05/2018
4.89
 50,300 5.14 5.14 4.87 0 33,000 -0.8
22/05/2018
5.12
 24,900 5.10 5.12 5.08 0 0 0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2018
5.08
 24,100 5.08 5.08 5.06 0 0 0
18/05/2018
5.06
 27,700 5.04 5.10 5.04 0 0 0
17/05/2018
5.00
 23,000 4.85 5.04 4.85 0 0 0
16/05/2018
4.81
 51,000 5.28 5.28 4.81 0 30,000 -0.7
15/05/2018
5.24
 27,700 5.16 5.24 5.16 0 0 0
14/05/2018
5.12
 26,000 5.08 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 5.06 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 5.22 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 5.43 5.45 5.34 0 0 0
03/05/2018
5.39
 20,220 5.16 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 4.57 4.67 4.57 0 0 0
26/04/2018
4.59
 21,800 4.59 4.63 4.55 0 0 0
24/04/2018
4.61
 19,500 4.59 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 4.91 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 4.69 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 4.73 4.77 4.69 0 0 0
12/04/2018
4.79
 27,800 4.73 4.79 4.71 0 0 0
11/04/2018
4.79
 21,800 4.77 4.83 4.71 0 0 0
10/04/2018
4.79
 19,800 4.81 4.83 4.71 0 0 0
09/04/2018
4.85
 23,700 4.85 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 4.81 4.87 4.75 0 0 0
04/04/2018
4.85
 28,900 4.83 4.87 4.81 0 0 0
03/04/2018
4.81
 27,610 4.87 4.87 4.81 0 0 0
02/04/2018
4.89
 40,500 4.96 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 4.98 5.00 4.91 0 10,000 -0.2
26/03/2018
4.94
 15,400 5.02 5.02 4.91 0 12,000 -0.3
23/03/2018
5.00
 16,700 5.00 5.04 5.00 0 0 0
22/03/2018
5.02
 15,900 5.04 5.04 5.02 0 0 0
21/03/2018
4.96
 18,600 5.08 5.10 4.96 0 0 0
20/03/2018
5.10
 16,200 5.12 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 5.32 5.32 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 5.30 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 5.30 5.32 5.30 0 2,100 -0.1
07/03/2018
5.32
 17,500 5.30 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 5.28 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 5.14 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 5.22 5.24 5.08 0 0 0
23/02/2018
5.26
 18,600 5.24 5.28 5.24 0 100 0.0
22/02/2018
5.28
 16,500 5.28 5.28 5.26 0 0 0
21/02/2018
5.30
 17,600 5.28 5.32 5.28 0 100 0.0
13/02/2018
5.32
 14,500 5.28 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 5.34 5.34 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 5.43 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 5.57 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 5.61 5.67 5.57 0 16,900 -0.5
29/01/2018
5.63
 21,600 5.67 5.67 5.63 0 0 0
26/01/2018
5.67
 27,900 5.73 5.73 5.65 0 0 0
25/01/2018
5.75
 28,345 5.75 5.77 5.73 0 100 0.0
24/01/2018
5.77
 32,511 5.73 5.77 5.73 0 9,300 -0.3
23/01/2018
5.73
 29,100 5.69 5.73 5.65 0 12,800 -0.4
22/01/2018
5.69
 26,800 5.63 5.71 5.63 0 8,000 -0.2
19/01/2018
5.63
 17,000 5.63 5.65 5.63 0 0 0
18/01/2018
5.63
 23,500 5.82 5.82 5.61 0 0 0
17/01/2018
5.82
 37,100 6.12 6.12 5.82 0 0 0
16/01/2018
6.14
 21,600 6.14 6.14 6.10 0 5,100 -0.2
15/01/2018
6.14
 17,400 6.16 6.16 6.14 0 2,500 -0.1
12/01/2018
6.16
 16,300 6.20 6.20 6.16 0 0 0
11/01/2018
6.23
 18,100 6.29 6.29 6.23 0 0 0
10/01/2018
6.29
 18,200 6.29 6.31 6.29 0 0 0
09/01/2018
6.29
 17,500 6.31 6.33 6.29 0 0 0
08/01/2018
6.31
 35,800 6.51 6.51 6.29 0 11,000 -0.3
05/01/2018
6.51
 34,300 6.51 6.55 6.49 0 0 0
04/01/2018
6.51
 32,609 6.45 6.51 6.45 0 0 0

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