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)
29/01/2018
5.63
 21,600 5.67 5.67 5.63 0 0 0
26/01/2018
5.67
 27,900 5.75 5.75 5.65 0 0 0
25/01/2018
5.75
 28,345 5.77 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 6.14 6.14 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 6.23 6.23 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
03/01/2018
6.45
 23,200 6.43 6.47 6.43 0 0 0
02/01/2018
6.43
 22,300 6.41 6.45 6.41 0 0 0
29/12/2017
6.41
 20,100 6.41 6.43 6.39 0 0 0
28/12/2017
6.41
 24,100 6.35 6.43 6.39 0 0 0
27/12/2017
6.35
 24,040 6.51 6.55 6.35 0 15,440 -0.5
26/12/2017
6.51
 20,400 6.41 6.55 6.41 0 0 0
25/12/2017
6.41
 17,720 6.39 6.41 6.39 0 0 0
22/12/2017
6.39
 17,300 6.39 6.41 6.39 0 0 0
21/12/2017
6.39
 15,500 6.37 6.39 6.37 0 0 0
20/12/2017
6.37
 16,536 6.37 6.37 6.37 0 0 0
19/12/2017
6.37
 15,700 6.37 6.39 6.37 0 0 0
18/12/2017
6.37
 17,600 6.37 6.37 6.35 0 0 0
15/12/2017
6.37
 14,600 6.39 6.41 6.37 0 0 0
14/12/2017
6.39
 16,800 6.39 6.41 6.35 0 0 0
13/12/2017
6.39
 15,800 6.41 6.41 6.39 0 0 0
12/12/2017
6.41
 26,100 6.47 6.49 6.35 0 0 0
11/12/2017
6.47
 20,500 6.47 6.47 6.45 0 0 0
08/12/2017
6.47
 22,106 6.47 6.47 6.45 0 0 0
07/12/2017
6.47
 22,900 6.59 6.59 6.47 0 0 0
06/12/2017
6.59
 24,000 6.59 6.61 6.57 0 0 0
05/12/2017
6.59
 22,100 6.63 6.63 6.59 0 0 0
04/12/2017
6.63
 23,800 6.63 6.63 6.59 0 0 0
01/12/2017
6.63
 23,600 6.63 6.66 6.61 0 0 0
30/11/2017
6.63
 24,300 6.61 6.66 6.61 0 0 0
29/11/2017
6.61
 15,200 6.59 6.63 6.59 0 0 0
28/11/2017
6.59
 16,700 6.51 6.61 6.53 0 0 0
27/11/2017
6.51
 20,236 6.51 6.53 6.51 0 0 0
24/11/2017
6.51
 23,500 6.51 6.51 6.51 0 0 0
23/11/2017
6.51
 26,600 6.51 6.51 6.47 0 0 0
22/11/2017
6.51
 23,500 6.49 6.51 6.47 0 0 0
21/11/2017
6.49
 21,900 6.49 6.51 6.49 0 0 0
20/11/2017
6.49
 25,600 6.47 6.53 6.49 0 0 0
17/11/2017
6.47
 28,600 6.47 6.47 6.43 0 2,400 -0.1
16/11/2017
6.47
 27,000 6.51 6.51 6.43 0 6,000 -0.2
15/11/2017
6.51
 31,100 6.63 6.63 6.51 0 8,000 -0.3
14/11/2017
6.63
 23,500 6.70 6.70 6.63 0 0 0
13/11/2017
6.70
 22,100 6.72 6.74 6.66 0 0 0
10/11/2017
6.72
 39,709 6.78 6.78 6.72 0 34,200 -1.1
09/11/2017
6.78
 29,300 6.80 6.82 6.76 0 0 0
08/11/2017
6.80
 27,366 6.78 6.96 6.80 0 0 0
07/11/2017
6.78
 38,900 6.88 6.88 6.76 0 0 0
06/11/2017
6.88
 32,000 7.00 7.00 6.88 0 0 0
03/11/2017
7.00
 29,100 6.90 7.06 6.90 2,400 0 0.1
02/11/2017
6.90
 28,300 6.90 6.98 6.90 0 5,100 -0.2
01/11/2017
6.90
 100,375 6.59 7.13 6.59 18,900 2,000 0.6
31/10/2017
6.59
 38,200 6.53 6.66 6.55 0 0 0
30/10/2017
6.53
 42,310 6.53 6.59 6.53 10 10,000 -0.3
27/10/2017
6.53
 38,400 6.53 6.59 6.51 0 5,000 -0.2
26/10/2017
6.53
 32,100 6.53 6.55 6.51 0 0 0
25/10/2017
6.53
 33,100 6.51 6.55 6.51 0 0 0
24/10/2017
6.51
 31,600 6.49 6.53 6.49 0 0 0
23/10/2017
6.49
 30,300 6.51 6.55 6.49 0 0 0
20/10/2017
6.51
 38,029 6.55 6.55 6.51 0 2,000 -0.1
19/10/2017
6.55
 35,100 6.49 6.57 6.47 0 0 0
18/10/2017
6.49
 29,100 6.51 6.53 6.49 0 0 0
17/10/2017
6.51
 22,400 6.55 6.55 6.51 0 0 0
16/10/2017
6.55
 23,100 6.53 6.55 6.53 0 0 0
13/10/2017
6.53
 22,100 6.53 6.55 6.51 0 100 0.0
12/10/2017
6.53
 20,500 6.57 6.57 6.51 0 0 0
11/10/2017
6.57
 21,800 6.55 6.57 6.49 0 0 0
10/10/2017
6.55
 24,000 6.55 6.55 6.51 0 0 0
09/10/2017
6.55
 23,900 6.55 6.59 6.55 0 0 0
06/10/2017
6.55
 23,000 6.55 6.59 6.53 0 0 0
05/10/2017
6.55
 53,100 6.53 6.59 6.51 0 26,000 -0.8
04/10/2017
6.53
 26,500 6.63 6.63 6.53 0 0 0
03/10/2017
6.63
 28,800 6.53 6.63 6.49 0 5,000 -0.2
02/10/2017
6.53
 24,100 6.55 6.66 6.53 0 0 0
29/09/2017
6.55
 21,855 6.55 6.59 6.55 0 0 0
28/09/2017
6.55
 23,800 6.70 6.70 6.55 0 0 0
27/09/2017
6.70
 30,601 6.53 6.70 6.53 0 0 0
26/09/2017
6.53
 26,100 6.51 6.55 6.49 100 0 0.0
25/09/2017
6.51
 19,812 6.45 6.55 6.47 0 0 0
22/09/2017
6.45
 26,501 6.45 6.51 6.43 0 0 0
21/09/2017
6.45
 28,300 6.45 6.45 6.43 0 0 0
20/09/2017
6.45
 25,000 6.45 6.45 6.41 0 0 0
19/09/2017
6.45
 25,100 6.49 6.49 6.43 0 0 0
18/09/2017
6.49
 24,600 6.45 6.49 6.45 0 0 0
15/09/2017
6.45
 23,000 6.45 6.59 6.39 0 0 0
14/09/2017
6.45
 27,000 6.45 6.47 6.45 0 0 0
13/09/2017
6.45
 24,400 6.45 6.49 6.45 0 0 0
12/09/2017
6.45
 20,900 6.57 6.59 6.45 0 31,700 -1.0
11/09/2017
6.57
 85,400 6.53 6.61 6.39 0 31,700 -1.0

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