CTCP Tập đoàn COTANA (csc)

28.30
0
(0%)
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
(2024-08-19) 		-1.60 -5.33% 1,460,300 0 0
28
30.50
28.30
2 tháng
(2024-07-22) 		-1.30 -4.38% 3,266,000 0 0
27.70
31.80
28.30
3 tháng
(2024-06-20) 		-0.20 -0.70% 6,221,200 0 0
27.70
35.50
28.30
6 tháng
(2024-03-22) 		2.07 7.85% 12,104,863 0 0
23
35.50
28.30
12 tháng
(2023-09-25) 		2.82 11.01% 19,112,266 0 0
22.17
35.50
28.30
24 tháng
(2022-09-29) 		-13.20 -31.73% 45,941,317 -3 -0.0
16.87
42.35
28.30
36 tháng
(2021-10-04) 		-20.39 -41.79% 65,350,740 -255 -0.0
16.87
89.47
28.30
60 tháng
(2019-10-15) 		19.25 210.35% 91,325,173 -682,052 -21.1
8.93
89.47
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
23.50
 32,920 24.42 24.42 23.17 0 0 0
27/11/2023
23.33
 63,700 24.92 24.92 23.33 0 0 0
24/11/2023
24.08
 72,226 24.50 24.50 23.83 0 0 0
23/11/2023
24.50
 115,578 24 25.67 24 0 0 0
22/11/2023
24.17
 61,752 23.83 24.17 23.67 0 0 0
21/11/2023
23.83
 22,839 23.75 24.17 23.33 0 0 0
20/11/2023
23.75
 47,226 23.33 23.83 23 0 0 0
17/11/2023
23.50
 112,103 24.25 24.58 23.33 0 0 0
16/11/2023
24.17
 16,548 24 24.17 23.75 0 0 0
15/11/2023
24
 92,174 24.25 24.67 23.67 0 0 0
14/11/2023
23.83
 67,749 24.50 24.92 23.75 0 0 0
13/11/2023
24.08
 61,819 25.08 25.08 23.08 0 0 0
10/11/2023
24.83
 64,815 25.33 25.33 24.42 0 0 0
09/11/2023
25
 146,636 24.50 25.42 24.50 0 0 0
08/11/2023
24.33
 101,404 23.92 24.67 23.25 0 0 0
07/11/2023
23.42
 25,011 23.83 23.83 23.17 0 0 0
06/11/2023
23.33
 36,661 24.17 24.17 23.17 0 0 0
03/11/2023
23.75
 32,700 23.67 23.83 23.33 0 0 0
02/11/2023
23.67
 53,600 22.50 23.83 22.58 0 0 0
01/11/2023
22.50
 31,700 22.17 22.92 22.08 0 0 0
31/10/2023
22.17
 85,900 22.92 23.58 22.17 0 0 0
30/10/2023
22.92
 17,000 23.25 24.67 22.83 0 0 0
27/10/2023
23.25
 58,400 22.75 23.33 22.33 0 0 0
26/10/2023
22.75
 85,700 23.75 23.75 22.33 0 0 0
25/10/2023
23.75
 25,600 23.75 24.17 23.75 0 0 0
24/10/2023
23.75
 25,500 23.75 24.50 23.33 0 0 0
23/10/2023
23.75
 39,000 24.33 24.92 23.42 0 0 0
20/10/2023
24.33
 40,100 23.17 24.42 22.92 0 0 0
19/10/2023
23.17
 33,100 22.92 24.42 20.83 0 0 0
18/10/2023
22.92
 120,600 25 25 22.83 0 0 0
17/10/2023
25
 30,700 25.25 25.50 25 0 0 0
16/10/2023
25.25
 33,200 25.75 25.83 25.25 0 0 0
13/10/2023
25.75
 42,500 25.50 25.75 25 0 0 0
12/10/2023
25.50
 42,200 25.58 26 25.50 0 0 0
11/10/2023
25.58
 29,600 25.75 26 25 0 0 0
10/10/2023
25.75
 39,300 25.58 26 25.58 0 0 0
09/10/2023
25.58
 49,800 25 25.67 25 0 0 0
06/10/2023
25
 26,100 24.58 25.33 24.58 0 0 0
05/10/2023
24.58
 37,600 24.67 25.58 24.58 0 0 0
04/10/2023
24.67
 42,700 24.42 24.92 24.17 0 0 0
03/10/2023
24.42
 109,800 25.75 26 24.25 0 0 0
02/10/2023
25.75
 18,400 25.83 26.42 25.67 0 0 0
29/09/2023
25.83
 36,500 26.08 26.50 25.83 0 0 0
28/09/2023
26.08
 53,100 25.75 26.42 25.42 0 0 0
27/09/2023
25.75
 96,900 24.58 25.75 24.58 0 0 0
26/09/2023
24.58
 104,200 25.58 26 24.58 0 0 0
25/09/2023
25.58
 114,400 27.92 28.25 25.42 0 0 0
22/09/2023
27.92
 150,800 29.42 29.42 27.92 0 0 0
21/09/2023
29.42
 46,100 29.33 29.75 29.33 0 0 0
20/09/2023
29.33
 84,200 28.75 29.58 28.58 0 0 0
19/09/2023
28.75
 84,400 28.92 29.17 28.25 0 0 0
18/09/2023
28.92
 63,800 29.58 29.58 28.58 0 0 0
15/09/2023
29.58
 54,700 29.67 30.17 29.42 0 0 0
14/09/2023
29.67
 170,100 30.50 30.83 29.50 0 0 0
13/09/2023
30.50
 116,100 31.17 31.67 30.50 0 0 0
12/09/2023
31.17
 79,400 30.50 31.17 30.25 0 0 0
11/09/2023
30.50
 182,000 31.42 31.83 30.50 0 0 0
08/09/2023
31.42
 133,600 31 31.58 30.75 0 0 0
07/09/2023
31
 189,100 30.83 31.67 30.75 0 0 0
06/09/2023
30.83
 84,100 30.83 31.25 30.58 0 0 0
05/09/2023
30.83
 169,900 29.50 30.83 29.42 0 0 0
31/08/2023
29.50
 109,700 29.42 29.83 29.33 0 0 0
30/08/2023
29.42
 90,700 29.17 29.83 29 0 0 0
29/08/2023
29.17
 115,900 29.42 30.42 29.17 0 0 0
28/08/2023
29.42
 176,200 29.33 29.42 28.50 0 0 0
25/08/2023
29.33
 93,000 30.08 30.42 29.33 0 0 0
24/08/2023
30.08
 97,300 29.42 30.33 29.17 0 0 0
23/08/2023
29.42
 41,200 29.67 30 29.42 0 0 0
22/08/2023
29.67
 92,700 29.42 30 28.58 0 0 0
21/08/2023
29.42
 112,100 28.83 29.92 28.33 0 0 0
18/08/2023
28.83
 586,200 32 32 28.83 0 0 0
17/08/2023
32
 120,400 32.33 32.50 32 0 0 0
16/08/2023
32.33
 143,200 33 33.42 32.17 0 0 0
15/08/2023
33
 101,200 32.92 33.67 32.75 0 0 0
14/08/2023
32.92
 237,300 32.42 33.75 32.75 0 0 0
11/08/2023
32.42
 161,100 31.83 32.50 31.67 0 0 0
10/08/2023
31.83
 169,500 32 32.42 31.75 0 0 0
09/08/2023
32
 153,700 32.17 32.50 31.75 0 0 0
08/08/2023
32.17
 342,300 33.75 33.75 32.17 0 0 0
07/08/2023
33.75
 131,000 34.33 35 33.67 0 0 0
04/08/2023
34.33
 407,500 32.50 34.50 32.50 0 0 0
03/08/2023
32.50
 223,400 32.50 33 31.83 0 0 0
02/08/2023
32.50
 124,800 32.17 33 32.08 0 0 0
01/08/2023
32.17
 452,100 31.75 33.25 31.58 0 0 0
31/07/2023
31.75
 254,300 32.25 32.50 31.42 0 0 0
28/07/2023
32.25
 187,100 32.08 32.50 31.42 0 0 0
27/07/2023
32.08
 197,300 31.92 32.83 31.50 0 0 0
26/07/2023
31.92
 179,700 31.17 32.33 31 0 0 0
25/07/2023
31.17
 332,700 32.17 32.17 30.92 0 0 0
24/07/2023
32.17
 334,600 31.58 33.25 31.58 0 0 0
21/07/2023
31.58
 574,800 28.75 31.58 28.75 0 0 0
20/07/2023
28.75
 109,600 28 29 27.83 0 0 0
19/07/2023
28
 97,400 28.33 28.58 27.92 0 0 0
18/07/2023
28.33
 79,800 28.67 28.83 28.17 0 3 -0.0
17/07/2023
28.67
 163,000 27.92 29.08 27.92 0 0 0
14/07/2023
27.92
 107,700 28.08 28.50 27.33 0 0 0
13/07/2023
28.08
 146,100 25.92 28.17 26 0 0 0
12/07/2023
25.92
 35,100 26.33 26.42 25.92 0 0 0
11/07/2023
26.33
 38,700 26.33 26.58 26.08 0 0 0
10/07/2023
26.33
 42,000 26.25 26.58 25.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |