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)
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 6.39 6.43 6.39 0 0 0
27/12/2017
6.35
 24,040 6.55 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 6.39 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 6.45 6.47 6.45 0 0 0
08/12/2017
6.47
 22,106 6.45 6.47 6.45 0 0 0
07/12/2017
6.47
 22,900 6.53 6.53 6.47 0 0 0
06/12/2017
6.59
 24,000 6.61 6.61 6.57 0 0 0
05/12/2017
6.59
 22,100 6.59 6.59 6.59 0 0 0
04/12/2017
6.63
 23,800 6.61 6.63 6.59 0 0 0
01/12/2017
6.63
 23,600 6.61 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 6.53 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 6.49 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 6.61 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 6.90 6.96 6.80 0 0 0
07/11/2017
6.78
 38,900 6.86 6.86 6.76 0 0 0
06/11/2017
6.88
 32,000 6.98 6.98 6.88 0 0 0
03/11/2017
7.00
 29,100 6.92 7.06 6.90 2,400 0 0.1
02/11/2017
6.90
 28,300 6.92 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 6.55 6.66 6.55 0 0 0
30/10/2017
6.53
 42,310 6.55 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 6.51 6.55 6.51 0 0 0
25/10/2017
6.53
 33,100 6.53 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 6.53 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 6.53 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 6.55 6.55 6.53 0 0 0
13/10/2017
6.53
 22,100 6.55 6.55 6.51 0 100 0.0
12/10/2017
6.53
 20,500 6.55 6.55 6.51 0 0 0
11/10/2017
6.57
 21,800 6.51 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 6.55 6.57 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 6.59 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 6.55 6.57 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 6.49 6.55 6.49 100 0 0.0
25/09/2017
6.51
 19,812 6.47 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 6.45 6.45 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 6.51 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 6.51 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
08/09/2017
6.53
 21,700 6.66 6.66 6.53 0 0 0
07/09/2017
6.57
 23,100 6.55 6.57 6.55 0 0 0
06/09/2017
6.55
 21,300 6.59 6.61 6.53 0 0 0
05/09/2017
6.59
 29,601 6.68 6.68 6.59 0 0 0
01/09/2017
6.61
 22,310 6.70 6.70 6.53 0 0 0
31/08/2017
6.61
 32,700 6.88 6.88 6.61 0 0 0
30/08/2017
6.80
 21,900 6.88 6.88 6.80 0 0 0
29/08/2017
6.88
 18,100 6.88 6.88 6.88 0 0 0
28/08/2017
6.88
 27,800 6.86 6.96 6.72 0 0 0
25/08/2017
6.88
 16,300 6.96 6.98 6.88 0 0 0
24/08/2017
6.94
 36,400 6.51 6.96 6.51 0 700 0.0
23/08/2017
6.55
 37,900 6.49 6.55 6.45 0 0 0
22/08/2017
6.45
 19,600 6.49 6.49 6.41 0 0 0
21/08/2017
6.41
 19,800 6.49 6.49 6.41 0 0 0
18/08/2017
6.41
 27,100 6.49 6.49 6.33 0 0 0
17/08/2017
6.39
 30,700 6.49 6.53 6.39 0 0 0
16/08/2017
6.49
 16,500 6.43 6.53 6.43 0 0 0
15/08/2017
6.49
 20,686 6.49 6.49 6.45 0 0 0

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