CTCP Tập đoàn COTANA (csc)

25.20
-0.20
(-0.79%)
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
(2024-10-22) 		-2.40 -8.63% 789,517 0 0
25.10
27.90
25.20
2 tháng
(2024-09-23) 		-2.60 -9.29% 1,739,035 0 0
25.10
28.60
25.20
3 tháng
(2024-08-23) 		-4.70 -15.61% 2,847,337 0 0
25.10
30.10
25.20
6 tháng
(2024-05-27) 		-6.02 -19.15% 10,269,242 0 0
25.10
35.50
25.20
12 tháng
(2023-11-27) 		2.07 8.86% 18,363,056 0 0
23
35.50
25.20
24 tháng
(2022-12-02) 		-8.68 -25.48% 42,308,144 -3 -0.0
20.49
35.50
25.20
36 tháng
(2021-12-07) 		-50.77 -66.66% 60,978,777 -43 -0.0
16.87
85.38
25.20
60 tháng
(2019-12-18) 		4.19 19.78% 91,445,901 -653,675 -20.3
11.62
89.47
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
23.58
 37,419 23.75 23.75 23.50 0 0 0
30/01/2024
23.67
 73,174 23.67 23.83 23.50 0 0 0
29/01/2024
23.67
 15,555 23.50 23.75 23.50 0 0 0
26/01/2024
23.50
 17,700 23.42 23.67 23.42 0 0 0
25/01/2024
23.42
 19,164 23.25 23.50 23.25 0 0 0
24/01/2024
23.42
 54,203 23.42 23.50 23.33 0 0 0
23/01/2024
23.42
 32,975 23.42 23.42 23.08 0 0 0
22/01/2024
23.33
 18,433 23.58 23.58 23.17 0 0 0
19/01/2024
23.42
 21,953 23.75 23.75 23.33 0 0 0
18/01/2024
23.50
 27,483 23.42 23.67 23.42 0 0 0
17/01/2024
23.42
 27,759 23.42 23.58 23.33 0 0 0
16/01/2024
23.42
 22,310 23.33 23.50 23.33 0 0 0
15/01/2024
23.33
 63,346 23.50 23.67 23.33 0 0 0
12/01/2024
23.42
 52,754 23.67 23.67 23.25 0 0 0
11/01/2024
23.67
 25,565 24.17 24.42 23.67 0 0 0
10/01/2024
23.83
 50,603 24.17 24.17 23.67 0 0 0
09/01/2024
24
 25,403 24.08 24.25 23.92 0 0 0
08/01/2024
24.17
 58,714 23.83 24.58 23.75 0 0 0
05/01/2024
23.67
 20,339 23.83 23.92 23.67 0 0 0
04/01/2024
23.75
 25,866 23.75 23.92 23.58 0 0 0
03/01/2024
23.75
 10,355 23.50 23.92 23.50 0 0 0
02/01/2024
23.67
 12,992 24.08 24.08 23.58 0 0 0
29/12/2023
23.67
 14,967 23.58 23.83 23.58 0 0 0
28/12/2023
23.75
 32,833 23.67 23.83 23.58 0 0 0
27/12/2023
23.67
 20,120 23.67 24 23.58 0 0 0
26/12/2023
23.67
 67,852 24.17 24.17 23.67 0 0 0
25/12/2023
23.67
 40,080 21.58 23.83 21.58 0 0 0
22/12/2023
23.92
 30,200 23.83 23.92 23.58 0 0 0
21/12/2023
23.67
 17,632 23.50 23.75 23.50 0 0 0
20/12/2023
23.83
 7,119 23.92 23.92 23.50 0 0 0
19/12/2023
24
 21,531 24.17 24.17 23.33 0 0 0
18/12/2023
23.50
 36,119 24.08 24.17 23.50 0 0 0
15/12/2023
24.08
 23,451 24.33 24.33 24 0 0 0
14/12/2023
24.08
 67,202 24.33 24.33 23.83 0 0 0
13/12/2023
23.83
 40,789 24.92 24.92 23.83 0 0 0
12/12/2023
24.58
 37,598 24.33 24.92 24.33 0 0 0
11/12/2023
24.33
 20,694 24.67 24.67 24.33 0 0 0
08/12/2023
24.58
 24,703 25 25.33 24.58 0 0 0
07/12/2023
25
 82,566 25.50 25.67 24.42 0 0 0
06/12/2023
25.17
 50,047 25 25.17 24.67 0 0 0
05/12/2023
25
 74,013 25.17 25.25 24.75 0 0 0
04/12/2023
24.92
 127,352 23.83 24.92 23.50 0 0 0
01/12/2023
23.83
 15,353 23.92 23.92 23.50 0 0 0
30/11/2023
23.83
 23,921 24.17 24.17 23.50 0 0 0
29/11/2023
23.75
 12,841 23.50 24 23.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |