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)
06/02/2014
1.29
 900 1.22 1.32 1.11 0 0 0
27/01/2014
1.22
 0 1.22 1.22 1.22 0 0 0
24/01/2014
1.22
 200 1.23 1.23 1.12 0 0 0
23/01/2014
1.23
 0 1.23 1.23 1.23 0 0 0
22/01/2014
1.23
 100 1.23 1.23 1.23 0 100 -0.0
21/01/2014
1.23
 3,500 1.23 1.23 1.11 0 0 0
20/01/2014
1.23
 5,000 1.25 1.25 1.23 0 100 -0.0
17/01/2014
1.25
 3,400 1.26 1.26 1.20 0 0 0
16/01/2014
1.26
 10,800 1.27 1.27 1.17 0 0 0
15/01/2014
1.27
 10,000 1.29 1.29 1.27 0 0 0
14/01/2014
1.29
 10,300 1.23 1.34 1.22 0 3,900 -0.0
13/01/2014
1.23
 5,200 1.19 1.23 1.11 0 0 0
10/01/2014
1.19
 2,600 1.22 1.22 1.10 0 0 0
09/01/2014
1.22
 10,400 1.26 1.26 1.15 0 0 0
08/01/2014
1.26
 18,828 1.27 1.27 1.22 0 100 -0.0
07/01/2014
1.27
 100 1.33 1.33 1.27 0 0 0
06/01/2014
1.33
 100 1.23 1.33 1.33 0 0 0
03/01/2014
1.23
 72 1.23 1.23 1.23 0 0 0
02/01/2014
1.23
 500 1.23 1.23 1.17 0 0 0
31/12/2013
1.23
 300 1.18 1.23 1.08 0 0 0
30/12/2013
1.18
 1,100 1.19 1.19 1.08 0 0 0
27/12/2013
1.19
 0 1.19 1.19 1.19 0 0 0
26/12/2013
1.19
 100 1.25 1.25 1.19 0 0 0
25/12/2013
1.25
 14,000 1.20 1.25 1.22 0 0 0
24/12/2013
1.20
 8,600 1.20 1.23 1.17 0 0 0
23/12/2013
1.20
 3,100 1.18 1.20 1.18 0 0 0
20/12/2013
1.18
 13,900 1.18 1.26 1.12 0 0 0
19/12/2013
1.18
 4,900 1.18 1.18 1.06 0 0 0
18/12/2013
1.18
 10,100 1.11 1.19 1.11 0 0 0
17/12/2013
1.11
 37,700 1.11 1.11 1.05 0 0 0
16/12/2013
1.11
 100 1.05 1.11 1.11 0 0 0
13/12/2013
1.05
 0 1.05 1.05 1.05 0 0 0
12/12/2013
1.05
 100 1.01 1.05 1.05 0 0 0
11/12/2013
1.01
 2,000 1.05 1.05 1.01 0 0 0
10/12/2013
1.05
 0 1.05 1.05 1.05 0 0 0
09/12/2013
1.05
 200 1.06 1.06 1.02 0 0 0
06/12/2013
1.06
 2,300 1.05 1.06 1.05 0 0 0
05/12/2013
1.05
 14,200 1.05 1.06 1.03 0 0 0
04/12/2013
1.05
 4,204 1.03 1.05 1.02 0 0 0
03/12/2013
1.03
 268,800 0.94 1.03 0.94 0 0 0
02/12/2013
0.94
 30,900 0.90 0.94 0.88 0 0 0
29/11/2013
0.90
 11,500 0.85 0.91 0.90 0 0 0
28/11/2013
0.85
 0 0.85 0.85 0.85 0 0 0
27/11/2013
0.85
 119,596 0.82 0.85 0.82 0 0 0
26/11/2013
0.82
 800 0.88 0.88 0.82 0 0 0
25/11/2013
0.88
 0 0.88 0.88 0.88 0 0 0
22/11/2013
0.88
 0 0.88 0.88 0.88 0 0 0
21/11/2013
0.88
 9,200 0.84 0.88 0.84 0 0 0
20/11/2013
0.84
 0 0.84 0.84 0.84 0 0 0
19/11/2013
0.84
 200 0.88 0.88 0.84 0 0 0
18/11/2013
0.88
 5,000 0.85 0.88 0.88 0 0 0
15/11/2013
0.85
 1,100 0.88 0.88 0.84 0 0 0
14/11/2013
0.88
 0 0.88 0.88 0.88 0 0 0
13/11/2013
0.88
 15,600 0.90 0.92 0.88 0 0 0
12/11/2013
0.90
 21,300 0.90 0.90 0.89 0 0 0
11/11/2013
0.90
 100 0.84 0.90 0.90 0 0 0
08/11/2013
0.84
 2,100 0.81 0.85 0.84 0 0 0
07/11/2013
0.81
 6,100 0.83 0.83 0.81 0 0 0
06/11/2013
0.83
 8,000 0.84 0.84 0.81 0 0 0
05/11/2013
0.84
 11,500 0.85 0.85 0.84 0 0 0
04/11/2013
0.85
 0 0.85 0.85 0.85 0 0 0
01/11/2013
0.85
 200 0.88 0.88 0.79 0 0 0
31/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
30/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
29/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
28/10/2013
0.88
 100 0.88 0.88 0.88 0 0 0
25/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
24/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
23/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
22/10/2013
0.88
 2,200 0.84 0.88 0.76 0 0 0
21/10/2013
0.84
 6,100 0.84 0.84 0.76 0 0 0
18/10/2013
0.84
 200 0.89 0.97 0.84 0 0 0
17/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
16/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
15/10/2013
0.89
 900 0.88 0.89 0.79 0 0 0
14/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
11/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
10/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
09/10/2013
0.88
 4,900 0.94 0.94 0.86 0 0 0
08/10/2013
0.94
 0 0.94 0.94 0.94 0 0 0
07/10/2013
0.94
 0 0.94 0.94 0.94 0 0 0
04/10/2013
0.94
 100 0.86 0.94 0.94 0 0 0
03/10/2013
0.86
 300 0.79 0.86 0.86 0 0 0
02/10/2013
0.79
 0 0.79 0.79 0.79 0 0 0
01/10/2013
0.79
 0 0.79 0.79 0.79 0 0 0
30/09/2013
0.79
 300 0.77 0.79 0.78 0 0 0
27/09/2013
0.77
 10,300 0.72 0.77 0.72 0 0 0
26/09/2013
0.72
 4,000 0.72 0.72 0.72 0 0 0
25/09/2013
0.72
 500 0.72 0.72 0.72 0 0 0
24/09/2013
0.72
 9,000 0.71 0.74 0.72 0 0 0
23/09/2013
0.71
 0 0.71 0.71 0.71 0 0 0
20/09/2013
0.71
 1,200 0.72 0.72 0.71 1,200 0 0.0
19/09/2013
0.72
 16,200 0.74 0.74 0.71 10,100 0 0.1
18/09/2013
0.74
 11,800 0.74 0.75 0.74 9,800 0 0.1
17/09/2013
0.74
 7,100 0.77 0.77 0.74 0 0 0
16/09/2013
0.77
 1,500 0.84 0.84 0.77 0 0 0
13/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
12/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
11/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
10/09/2013
0.84
 2,100 0.94 0.94 0.84 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |