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
8.40
2 tháng
(2026-08-06) 		-1.30 -12.62% 980,000 -600 0.0
8.40
10.50
8.40
3 tháng
(2026-07-07) 		-3.30 -26.83% 1,475,600 -600 0.0
8.40
12.30
8.40
6 tháng
(2026-04-08) 		-4.91 -35.29% 2,255,200 -600 0.0
8.40
15.80
8.40
12 tháng
(2025-10-10) 		-9.36 -50.99% 5,279,600 -600 0.0
8.40
18.64
8.40
24 tháng
(2024-10-15) 		-14.14 -61.11% 19,128,841 -600 0.0
7.11
29.67
8.40
36 tháng
(2023-10-23) 		-10.63 -54.15% 38,008,643 -600 0.0
5.92
29.67
8.40
60 tháng
(2021-11-01) 		-48.96 -84.47% 82,684,070 -643 0.0
5.92
73.94
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
6.43
 38,600 6.41 6.51 6.41 0 0 0
11/08/2017
6.41
 26,810 6.39 6.43 6.29 0 0 0
10/08/2017
6.39
 23,800 6.39 6.43 6.31 0 0 0
09/08/2017
6.43
 22,900 6.39 6.47 6.35 0 0 0
08/08/2017
6.39
 11,800 6.39 6.45 6.39 0 0 0
07/08/2017
6.39
 26,710 6.33 6.39 6.29 0 0 0
04/08/2017
6.31
 17,500 6.27 6.31 6.25 0 0 0
03/08/2017
6.31
 17,301 6.18 6.33 6.18 0 0 0
02/08/2017
6.33
 31,400 6.12 6.33 6.08 0 0 0
01/08/2017
6.14
 17,709 6.14 6.16 6.04 0 0 0
31/07/2017
6.02
 19,700 6.00 6.02 5.98 0 0 0
28/07/2017
6.00
 15,600 5.98 6.00 5.98 0 0 0
27/07/2017
5.98
 16,700 5.98 6.00 5.98 0 0 0
26/07/2017
5.96
 29,600 5.98 5.98 5.94 0 0 0
25/07/2017
6.00
 23,600 6.00 6.06 5.98 0 0 0
24/07/2017
5.98
 20,200 6.04 6.06 5.98 0 0 0
21/07/2017
6.04
 14,500 6.00 6.10 6.00 0 0 0
20/07/2017
5.98
 19,700 5.98 5.98 5.96 0 0 0
19/07/2017
6.02
 33,200 5.94 6.02 5.94 0 0 0
18/07/2017
5.94
 32,500 5.94 6.02 5.92 0 0 0
17/07/2017
5.94
 29,600 6.00 6.02 5.92 0 0 0
14/07/2017
6.00
 32,309 5.98 6.02 5.98 0 0 0
13/07/2017
6.00
 33,400 5.98 6.00 5.96 0 0 0
12/07/2017
5.98
 34,500 5.96 6.00 5.96 0 0 0
11/07/2017
5.96
 29,522 5.96 6.04 5.94 0 0 0
10/07/2017
5.94
 29,900 5.94 5.96 5.90 0 0 0
07/07/2017
5.94
 23,800 5.84 5.94 5.82 0 0 0
06/07/2017
5.86
 31,200 5.80 5.86 5.77 0 0 0
05/07/2017
5.80
 33,400 5.75 5.80 5.75 0 0 0
04/07/2017
5.77
 32,000 5.77 5.77 5.73 0 0 0
03/07/2017
5.82
 31,700 5.77 5.96 5.77 0 0 0
30/06/2017
5.80
 27,400 5.73 5.82 5.73 0 0 0
29/06/2017
5.73
 30,300 5.77 5.80 5.73 0 0 0
28/06/2017
5.82
 29,400 5.98 5.98 5.73 0 0 0
27/06/2017
6.00
 31,778 5.98 6.00 5.98 0 0 0
26/06/2017
6.00
 31,500 6.00 6.00 5.98 0 0 0
23/06/2017
6.00
 30,000 5.98 6.00 5.98 0 0 0
22/06/2017
5.98
 28,000 6.00 6.00 5.98 0 0 0
21/06/2017
5.98
 26,073 5.98 6.00 5.96 0 0 0
20/06/2017
5.98
 26,932 6.02 6.02 5.96 0 0 0
19/06/2017
6.00
 29,903 6.00 6.04 6.00 0 0 0
16/06/2017
6.00
 30,880 6.02 6.02 6.00 0 0 0
15/06/2017
6.02
 31,049 6.00 6.02 5.98 0 0 0
14/06/2017
6.00
 36,600 6.00 6.06 6.00 0 0 0
13/06/2017
5.98
 23,217 5.96 5.98 5.96 0 0 0
12/06/2017
5.96
 28,000 5.92 5.98 5.92 0 0 0
09/06/2017
5.94
 32,600 5.90 5.94 5.90 0 0 0
08/06/2017
5.96
 32,017 5.90 5.98 5.90 0 0 0
07/06/2017
5.94
 28,700 5.88 5.94 5.88 0 0 0
06/06/2017
5.92
 44,700 5.88 6.00 5.88 0 0 0
05/06/2017
5.88
 30,600 5.86 5.90 5.86 0 0 0
02/06/2017
5.86
 21,500 5.82 5.92 5.82 0 0 0
01/06/2017
5.80
 23,700 5.77 5.92 5.77 0 0 0
31/05/2017
5.75
 22,300 5.77 5.77 5.73 0 0 0
30/05/2017
5.75
 20,700 5.77 5.80 5.75 0 0 0
29/05/2017
5.77
 24,700 5.73 5.94 5.73 0 0 0
26/05/2017
5.75
 18,500 5.75 5.77 5.75 0 0 0
25/05/2017
5.75
 18,200 5.77 5.77 5.73 0 0 0
24/05/2017
5.94
 18,400 6.12 6.12 5.73 0 0 0
23/05/2017
5.94
 19,800 5.77 5.94 5.71 0 0 0
22/05/2017
5.77
 17,200 5.73 5.82 5.73 0 0 0
19/05/2017
5.73
 18,000 5.75 5.75 5.73 0 0 0
18/05/2017
5.75
 17,000 5.75 5.75 5.73 0 0 0
17/05/2017
5.77
 13,000 5.82 5.82 5.75 0 0 0
16/05/2017
5.84
 15,200 5.88 5.88 5.84 0 0 0
15/05/2017
5.88
 17,200 5.86 5.92 5.84 0 0 0
12/05/2017
5.86
 22,200 5.94 5.94 5.86 0 0 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
11/05/2017
6.02
 11,600 6.10 6.10 6.02 0 0 0
10/05/2017
5.94
 20,500 5.94 5.94 5.84 0 0 0
09/05/2017
5.94
 19,900 6.00 6.00 5.94 0 0 0
08/05/2017
6.00
 17,800 6.02 6.02 5.98 0 0 0
05/05/2017
6.00
 22,300 6.02 6.04 5.90 0 0 0
04/05/2017
6.02
 20,900 6.00 6.06 5.96 0 0 0
03/05/2017
6.02
 20,800 6.02 6.18 5.98 0 0 0
28/04/2017
6.22
 18,100 6.02 6.22 5.90 25,900 0 0.8
27/04/2017
6.02
 24,602 6.04 6.06 6.00 0 200 0.0
26/04/2017
6.04
 21,588 6.04 6.04 6.02 0 0 0
25/04/2017
6.02
 25,700 6.12 6.12 6.00 0 0 0
24/04/2017
6.12
 21,400 6.14 6.16 6.10 200 0 0.0
21/04/2017
6.24
 34,100 6.18 6.33 6.14 0 7,000 -0.2
20/04/2017
6.14
 24,900 6.14 6.16 6.10 0 0 0
19/04/2017
6.14
 21,300 6.12 6.16 6.10 0 0 0
18/04/2017
6.12
 21,700 6.04 6.33 6.02 0 0 0
17/04/2017
6.10
 24,600 6.12 6.14 6.06 0 5,000 -0.2
14/04/2017
6.12
 22,900 6.14 6.14 6.12 0 0 0
13/04/2017
6.14
 21,200 6.04 6.37 6.04 0 0 0
12/04/2017
6.14
 13,200 6.18 6.35 6.10 0 0 0
11/04/2017
6.24
 12,800 6.06 6.29 6.06 0 0 0
10/04/2017
6.14
 12,200 6.06 6.24 6.06 0 0 0
07/04/2017
6.10
 11,800 5.98 6.31 5.98 0 0 0
05/04/2017
6.14
 11,000 5.94 6.24 5.94 0 0 0
04/04/2017
6.14
 15,500 6.26 6.33 6.02 0 4,800 -0.1
03/04/2017
6.26
 21,200 6.33 6.43 6.24 0 10,000 -0.3
31/03/2017
6.75
 25,000 6.63 6.75 6.04 0 0 0
30/03/2017
6.14
 11,310 6.63 6.63 5.96 0 0 0
29/03/2017
6.14
 12,420 6.33 6.33 5.94 0 0 0
28/03/2017
5.90
 11,000 5.74 6.14 5.74 0 0 0
27/03/2017
5.74
 10,948 5.74 5.84 5.74 100 0 0.0
24/03/2017
5.84
 10,200 5.76 5.84 5.74 0 0 0
23/03/2017
5.76
 10,700 5.70 5.84 5.70 0 0 0

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