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)
09/09/2013
0.94
 0 0.94 0.94 0.94 0 0 0
06/09/2013
0.94
 0 0.94 0.94 0.94 0 0 0
05/09/2013
0.94
 800 0.92 0.94 0.94 0 0 0
04/09/2013
0.92
 0 0.92 0.92 0.92 0 0 0
03/09/2013
0.92
 0 0.92 0.92 0.92 0 0 0
30/08/2013
0.92
 100 0.89 0.92 0.92 0 0 0
29/08/2013
0.89
 0 0.89 0.89 0.89 0 0 0
28/08/2013
0.89
 0 0.89 0.89 0.89 0 0 0
27/08/2013
0.89
 0 0.89 0.89 0.89 0 0 0
26/08/2013
0.89
 300 0.90 0.90 0.89 0 0 0
23/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
22/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
21/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
20/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
19/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
16/08/2013
0.90
 200 0.91 0.91 0.90 0 0 0
15/08/2013
0.91
 0 0.91 0.91 0.91 0 0 0
14/08/2013
0.91
 0 0.91 0.91 0.91 0 0 0
13/08/2013
0.91
 0 0.91 0.91 0.91 0 0 0
12/08/2013
0.91
 0 0.91 0.91 0.91 0 0 0
09/08/2013
0.91
 500 0.88 0.91 0.79 100 0 0.0
08/08/2013
0.88
 0 0.88 0.88 0.88 0 0 0
07/08/2013
0.88
 0 0.88 0.88 0.88 0 0 0
06/08/2013
0.88
 0 0.88 0.88 0.88 0 0 0
05/08/2013
0.88
 100 0.81 0.88 0.88 0 0 0
02/08/2013
0.81
 0 0.81 0.81 0.81 0 0 0
01/08/2013
0.81
 100 0.89 0.89 0.81 100 0 0.0
31/07/2013
0.89
 100 0.98 0.98 0.89 0 0 0
30/07/2013
0.98
 0 0.98 0.98 0.98 0 0 0
29/07/2013
0.98
 100 0.92 0.98 0.98 0 0 0
26/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
25/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
24/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
23/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
22/07/2013
0.92
 500 0.91 0.92 0.92 0 0 0
19/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
18/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
17/07/2013
0.91
 1,000 0.91 0.91 0.91 0 0 0
16/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
15/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
12/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
11/07/2013
0.91
 500 0.91 0.91 0.91 0 0 0
10/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
09/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
08/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
05/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
04/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
03/07/2013
0.91
 100 0.85 0.91 0.91 0 0 0
02/07/2013
0.85
 0 0.85 0.85 0.85 0 0 0
01/07/2013
0.85
 0 0.85 0.85 0.85 0 0 0
28/06/2013
0.85
 0 0.85 0.85 0.85 0 0 0
27/06/2013
0.85
 0 0.85 0.85 0.85 0 0 0
26/06/2013
0.85
 1,100 0.78 0.85 0.77 400 1,000 -0.0
25/06/2013
0.78
 8,700 0.84 0.84 0.78 8,600 0 0.1
24/06/2013
0.84
 3,400 0.90 0.97 0.84 3,100 0 0.0
21/06/2013
0.90
 8,500 0.94 0.94 0.88 8,200 0 0.1
20/06/2013
0.94
 0 0.94 0.94 0.94 0 0 0
19/06/2013
0.94
 0 0.94 0.94 0.94 0 0 0
18/06/2013
0.94
 300 0.94 0.94 0.94 0 0 0
17/06/2013
0.94
 100 0.88 0.94 0.94 0 0 0
14/06/2013
0.88
 2,000 0.91 0.91 0.88 0 0 0
13/06/2013
0.91
 2,700 0.91 0.91 0.91 0 0 0
12/06/2013
0.91
 200 0.83 0.91 0.84 0 0 0
11/06/2013
0.83
 2,400 0.88 0.88 0.83 0 0 0
10/06/2013
0.88
 8,600 0.92 0.92 0.84 0 0 0
07/06/2013
0.92
 8,100 0.90 0.94 0.92 0 0 0
06/06/2013
0.90
 200 0.85 0.90 0.88 0 0 0
05/06/2013
0.85
 100 0.83 0.85 0.85 0 0 0
04/06/2013
0.83
 9,100 0.76 0.83 0.76 3,100 0 0.0
03/06/2013
0.76
 13,100 0.76 0.81 0.76 0 0 0
31/05/2013
0.76
 4,400 0.79 0.79 0.74 0 0 0
30/05/2013
0.79
 6,300 0.81 0.82 0.76 0 0 0
29/05/2013
0.81
 900 0.86 0.86 0.81 0 0 0
28/05/2013
0.86
 2,500 0.83 0.86 0.86 0 0 0
27/05/2013
0.83
 14,200 0.81 0.84 0.76 0 0 0
24/05/2013
0.81
 3,500 0.77 0.81 0.72 0 0 0
23/05/2013
0.77
 4,200 0.75 0.78 0.71 0 0 0
22/05/2013
0.75
 3,500 0.79 0.79 0.75 0 0 0
21/05/2013
0.79
 2,200 0.79 0.79 0.76 0 0 0
20/05/2013
0.79
 1,500 0.74 0.79 0.79 0 0 0
17/05/2013
0.74
 100 0.82 0.82 0.74 0 0 0
16/05/2013
0.82
 200 0.81 0.82 0.82 0 0 0
15/05/2013
0.81
 1,800 0.81 0.81 0.81 0 0 0
14/05/2013
0.81
 2,000 0.76 0.81 0.78 0 0 0
13/05/2013
0.76
 4,100 0.79 0.82 0.74 0 0 0
10/05/2013
0.79
 0 0.79 0.79 0.79 0 0 0
09/05/2013
0.79
 6,700 0.74 0.81 0.79 0 0 0
08/05/2013
0.74
 200 0.78 0.78 0.74 0 0 0
07/05/2013
0.78
 400 0.86 0.91 0.78 0 0 0
06/05/2013
0.86
 2,500 0.88 0.88 0.86 0 0 0
03/05/2013
0.88
 500 0.82 0.88 0.88 0 0 0
02/05/2013
0.82
 200 0.88 0.88 0.82 0 0 0
26/04/2013
0.88
 0 0.88 0.88 0.88 0 0 0
25/04/2013
0.88
 0 0.88 0.88 0.88 0 0 0
24/04/2013
0.88
 500 0.85 0.88 0.88 0 0 0
23/04/2013
0.85
 400 0.90 0.91 0.83 0 0 0
22/04/2013
0.90
 2,600 0.88 0.91 0.79 0 0 0
18/04/2013
0.88
 1,100 0.83 0.88 0.88 0 0 0
17/04/2013
0.83
 500 0.81 0.88 0.81 0 0 0
16/04/2013
0.81
 3,200 0.84 0.84 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |