CTCP Tập đoàn COTANA (csc)

25.50
0.30
(1.19%)
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
(2024-10-23) 		-2.60 -9.35% 772,237 0 0
25.10
27.90
25.50
2 tháng
(2024-09-23) 		-2.80 -10% 1,748,935 0 0
25.10
28.60
25.50
3 tháng
(2024-08-26) 		-4 -13.70% 2,788,917 0 0
25.10
29.20
25.50
6 tháng
(2024-05-27) 		-6.22 -19.79% 10,279,142 0 0
25.10
35.50
25.50
12 tháng
(2023-11-28) 		1.70 7.23% 18,309,256 0 0
23
35.50
25.50
24 tháng
(2022-12-05) 		-6.22 -19.80% 42,148,191 -3 -0.0
20.49
35.50
25.50
36 tháng
(2021-12-08) 		-50.97 -66.92% 60,934,236 -43 -0.0
16.87
85.38
25.50
60 tháng
(2019-12-19) 		6.08 31.77% 91,451,069 -653,675 -20.3
11.62
89.47
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2014
2.90
 200 2.84 2.90 2.90 0 0 0
20/11/2014
2.84
 1,000 2.80 3.05 2.84 0 0 0
19/11/2014
2.80
 500 2.90 2.95 2.80 0 0 0
18/11/2014
2.90
 200 2.84 2.90 2.90 0 0 0
17/11/2014
2.84
 900 2.69 2.92 2.84 0 0 0
14/11/2014
2.69
 300 2.88 2.95 2.69 0 0 0
13/11/2014
2.88
 1,100 2.90 2.95 2.69 0 0 0
12/11/2014
2.90
 1,000 2.90 2.90 2.90 0 0 0
11/11/2014
2.90
 2,100 2.69 2.90 2.69 0 0 0
10/11/2014
2.69
 108 2.97 2.97 2.69 0 0 0
07/11/2014
2.97
 10,600 2.99 2.99 2.82 0 0 0
06/11/2014
2.99
 9,900 3.03 3.11 2.84 0 0 0
05/11/2014
3.03
 33,500 3.09 3.26 2.80 0 0 0
04/11/2014
3.09
 0 3.09 3.09 3.09 0 0 0
03/11/2014
3.09
 740 2.82 3.09 2.80 0 0 0
31/10/2014
2.82
 560 2.80 2.82 2.82 0 0 0
30/10/2014
2.80
 5,300 2.74 2.82 2.52 0 0 0
29/10/2014
2.74
 3,600 2.71 2.78 2.61 0 0 0
28/10/2014
2.71
 2,700 2.59 2.84 2.69 0 0 0
27/10/2014
2.59
 2,200 2.84 2.95 2.59 0 0 0
24/10/2014
2.84
 1,000 2.61 2.84 2.76 0 0 0
23/10/2014
2.61
 600 2.86 2.86 2.61 0 0 0
22/10/2014
2.86
 1,258 2.86 3.05 2.86 31,400 0 0.4
21/10/2014
2.86
 20,600 3.07 3.13 2.78 0 0 0
20/10/2014
3.07
 4,800 3.03 3.24 3.03 0 0 0
17/10/2014
3.03
 4,400 2.84 3.07 2.95 0 0 0
16/10/2014
2.84
 11,700 2.84 2.84 2.57 0 0 0
15/10/2014
2.84
 4,940 2.61 2.86 2.55 0 0 0
14/10/2014
2.61
 6,500 2.38 2.61 2.38 0 0 0
13/10/2014
2.38
 0 2.38 2.38 2.38 0 0 0
10/10/2014
2.38
 14,000 2.57 2.57 2.38 14,000 0 0.2
09/10/2014
2.57
 21,500 2.59 2.67 2.34 14,000 0 0.2
08/10/2014
2.59
 2,500 2.59 2.63 2.59 0 0 0
07/10/2014
2.59
 2,800 2.52 2.59 2.52 0 0 0
06/10/2014
2.52
 13,600 2.38 2.52 2.31 0 0 0
03/10/2014
2.38
 4,900 2.40 2.52 2.38 0 0 0
02/10/2014
2.40
 16,200 2.40 2.46 2.36 0 0 0
01/10/2014
2.40
 11,300 2.31 2.44 2.21 0 0 0
30/09/2014
2.31
 11,500 2.19 2.31 2.17 0 0 0
29/09/2014
2.19
 2,800 2.25 2.27 2.19 31,500 0 0.3
26/09/2014
2.25
 9,700 2.21 2.34 2.23 0 0 0
25/09/2014
2.21
 10,300 2.29 2.29 2.21 0 0 0
24/09/2014
2.29
 9,300 2.52 2.52 2.29 0 0 0
23/09/2014
2.52
 3,800 2.59 2.59 2.52 0 0 0
22/09/2014
2.59
 2,538 2.50 2.59 2.50 0 0 0
19/09/2014
2.50
 70,100 2.29 2.50 2.08 37,900 0 0.4
18/09/2014
2.29
 4,200 2.42 2.42 2.29 0 0 0
17/09/2014
2.42
 10,140 2.29 2.42 2.29 0 0 0
16/09/2014
2.29
 32,820 2.12 2.29 2.10 54,820 0 0.5
15/09/2014
2.12
 18,200 1.96 2.15 1.98 0 0 0
12/09/2014
1.96
 7,600 1.96 1.98 1.96 0 0 0
11/09/2014
1.96
 1,000 2.08 2.10 1.96 0 0 0
10/09/2014
2.08
 16,200 1.89 2.08 1.89 0 0 0
09/09/2014
1.89
 17,900 1.91 1.94 1.73 0 0 0
08/09/2014
1.91
 4,300 1.94 1.98 1.91 0 0 0
05/09/2014
1.94
 5,800 1.79 1.96 1.94 0 0 0
04/09/2014
1.79
 6,200 1.85 1.89 1.79 0 0 0
03/09/2014
1.85
 2,600 1.89 1.94 1.85 0 0 0
29/08/2014
1.89
 4,800 1.79 1.91 1.81 0 0 0
28/08/2014
1.79
 6,500 1.64 1.79 1.77 0 0 0
27/08/2014
1.64
 1,100 1.81 1.89 1.64 0 0 0
26/08/2014
1.81
 8,900 1.66 1.81 1.81 0 0 0
25/08/2014
1.66
 1,400 1.66 1.77 1.66 0 0 0
22/08/2014
1.66
 3,500 1.73 1.87 1.66 0 0 0
21/08/2014
1.73
 2,900 1.85 1.85 1.73 0 0 0
20/08/2014
1.85
 500 1.73 1.85 1.56 0 0 0
19/08/2014
1.73
 100 1.89 1.89 1.73 0 0 0
18/08/2014
1.89
 300 1.94 1.94 1.89 0 0 0
15/08/2014
1.94
 0 1.94 1.94 1.94 0 0 0
14/08/2014
1.94
 26 1.94 1.94 1.94 0 0 0
13/08/2014
1.94
 200 1.89 1.94 1.70 0 0 0
12/08/2014
1.89
 2,100 1.79 1.89 1.87 0 0 0
11/08/2014
1.79
 100 1.79 1.79 1.79 0 0 0
08/08/2014
1.79
 408 1.83 1.89 1.79 0 0 0
07/08/2014
1.83
 2,114 1.70 1.83 1.79 0 0 0
06/08/2014
1.70
 200 1.56 1.70 1.70 0 0 0
05/08/2014
1.56
 0 1.56 1.56 1.56 0 0 0
04/08/2014
1.56
 2,400 1.68 1.85 1.56 0 0 0
01/08/2014
1.68
 1,100 1.85 1.98 1.68 25,000 0 0.2
31/07/2014
1.85
 200 1.68 1.85 1.79 0 0 0
30/07/2014
1.68
 4,000 1.79 1.96 1.68 0 0 0
29/07/2014
1.79
 100 1.94 1.94 1.79 0 0 0
28/07/2014
1.94
 8,100 1.94 1.94 1.91 0 0 0
25/07/2014
1.94
 3,000 1.94 1.94 1.94 0 0 0
24/07/2014
1.94
 0 1.94 1.94 1.94 0 0 0
23/07/2014
1.94
 7,600 1.91 1.94 1.94 0 0 0
22/07/2014
1.91
 5,500 1.94 1.94 1.91 0 0 0
21/07/2014
1.94
 5,700 1.94 2.00 1.94 0 0 0
18/07/2014
1.94
 0 1.94 1.94 1.94 0 0 0
17/07/2014
1.94
 3,500 1.94 1.94 1.94 0 0 0
16/07/2014
1.94
 3,200 1.89 1.96 1.91 0 0 0
15/07/2014
1.89
 900 1.96 1.96 1.89 0 0 0
14/07/2014
1.96
 5,000 1.96 1.96 1.96 0 0 0
11/07/2014
1.96
 4,100 1.89 1.96 1.81 0 0 0
10/07/2014
1.89
 4,400 1.89 2.00 1.89 0 0 0
09/07/2014
1.89
 52 1.89 1.89 1.89 0 0 0
08/07/2014
1.89
 6,200 2.02 2.10 1.89 0 0 0
07/07/2014
2.02
 6,200 1.89 2.02 1.89 0 0 0
04/07/2014
1.89
 600 2.00 2.00 1.89 0 0 0
03/07/2014
2.00
 1,500 1.91 2.04 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |