CTCP Tập đoàn COTANA (csc)

8.50
-0.30
(-3.41%)
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
(2026-08-19) 		-1.40 -13.73% 560,400 0 0
8.50
16.60
8.50
2 tháng
(2026-07-20) 		-2.30 -20.72% 974,400 0 0
8.50
16.60
8.50
3 tháng
(2026-06-22) 		-3.38 -27.76% 1,303,000 0 0
8.50
16.60
8.50
6 tháng
(2026-03-23) 		-4.93 -35.89% 2,231,300 0 0
7.82
16.60
8.50
12 tháng
(2025-09-23) 		-10.29 -53.90% 5,388,600 0 0
7.82
19.55
8.50
24 tháng
(2024-09-30) 		-14.42 -62.11% 19,929,252 0 0
7.11
29.67
8.50
36 tháng
(2023-10-04) 		-11.59 -56.83% 39,327,988 0 0
5.92
29.67
8.50
60 tháng
(2021-10-14) 		-34.95 -79.89% 85,258,333 -43 -0.0
4.85
73.94
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
16.36
 3,000 16.36 16.36 16.18 0 0 0
11/12/2025
16.36
 18,000 16.18 16.45 15.36 0 0 0
10/12/2025
16.55
 8,500 15.09 17.27 15.09 0 0 0
09/12/2025
16.36
 11,200 16.36 16.36 16.18 0 0 0
08/12/2025
16.45
 14,900 16.36 16.45 16.27 0 0 0
05/12/2025
16.45
 19,800 16.18 16.45 16.18 0 0 0
04/12/2025
16.36
 6,300 15.82 16.36 15.82 0 0 0
03/12/2025
16.27
 27,700 15.64 16.27 15.64 0 0 0
02/12/2025
16.09
 4,000 15.64 16.09 15.64 0 0 0
01/12/2025
15.91
 12,900 16.09 16.09 15.45 0 0 0
28/11/2025
15.73
 10,300 15.91 16.09 15.73 0 0 0
27/11/2025
15.91
 34,700 15.91 16.27 14.55 0 0 0
26/11/2025
16
 20,900 16.18 17.18 15.64 0 0 0
25/11/2025
15.64
 21,100 16.36 16.36 15.64 0 0 0
24/11/2025
16.09
 138,900 15.45 16.64 14.82 0 0 0
21/11/2025
16.45
 3,300 16.36 16.45 16.36 0 0 0
20/11/2025
16.36
 36,700 16.36 16.55 15.91 0 0 0
19/11/2025
16.36
 19,400 16.55 16.64 16.36 0 0 0
18/11/2025
16.64
 3,100 16.45 16.64 16.45 0 0 0
17/11/2025
16.64
 32,000 17 17 16.27 0 0 0
14/11/2025
16.45
 12,600 16.55 16.73 16.45 0 0 0
13/11/2025
16.73
 34,000 16.82 16.91 16.36 0 0 0
12/11/2025
16.64
 29,000 17.27 17.27 16.36 0 0 0
11/11/2025
17.27
 17,300 16.91 17.27 16.64 0 0 0
10/11/2025
16.91
 7,800 17 17 16.45 0 0 0
07/11/2025
17.18
 10,800 18.82 18.82 16.82 0 0 0
06/11/2025
17.18
 5,000 17.27 17.27 16.55 0 0 0
05/11/2025
17.27
 17,700 17.64 17.64 17.27 0 0 0
04/11/2025
17.64
 14,400 17.27 17.64 17.27 0 0 0
03/11/2025
17.45
 4,900 17.55 17.55 17.27 0 0 0
31/10/2025
17.73
 2,000 17.73 17.73 17.27 0 0 0
30/10/2025
17.82
 17,000 17.82 17.82 17.27 0 0 0
29/10/2025
17.82
 21,200 17.27 17.91 17 0 0 0
28/10/2025
17.27
 11,300 17.18 17.27 16.55 0 0 0
27/10/2025
17.27
 10,000 17 17.27 16.73 0 0 0
24/10/2025
16.73
 15,700 17.27 17.27 16.64 0 0 0
23/10/2025
17.36
 8,200 17.27 17.36 17.18 0 0 0
22/10/2025
17.18
 7,100 17 17.18 16.64 0 0 0
21/10/2025
16.91
 43,800 16.45 17.27 16.45 0 0 0
20/10/2025
16.45
 47,900 18.45 18.45 16.45 0 0 0
17/10/2025
17.73
 38,700 18.64 18.64 17.27 0 0 0
16/10/2025
18.45
 47,300 18.27 18.55 17.91 0 0 0
15/10/2025
18.18
 25,500 18.64 18.64 17.82 0 0 0
14/10/2025
18.18
 13,100 19 19 18.18 0 0 0
13/10/2025
18.64
 82,900 17.73 18.91 16.91 0 0 0
10/10/2025
18.36
 21,800 18.55 18.91 18.36 0 0 0
09/10/2025
18.82
 3,600 19.27 19.27 18.82 0 0 0
08/10/2025
18.91
 14,700 18.55 19 18.27 0 0 0
07/10/2025
18.27
 32,400 18.82 18.82 18.18 0 0 0
06/10/2025
18.82
 13,700 18.18 19.45 17.73 0 0 0
03/10/2025
18.36
 42,200 18.64 18.64 18.18 0 0 0
02/10/2025
19
 14,000 19.09 19.09 18.55 0 0 0
01/10/2025
19.09
 1,100 18.82 19.09 18.64 0 0 0
30/09/2025
19
 39,500 19.09 19.55 18.55 0 0 0
29/09/2025
19.09
 10,500 19.82 19.82 19.09 0 0 0
26/09/2025
19.18
 26,400 19.55 19.55 19.09 0 0 0
25/09/2025
19.55
 27,300 19.27 19.73 19.27 0 0 0
24/09/2025
19.27
 11,000 19.09 19.36 18.82 0 0 0
23/09/2025
19.09
 27,500 19.09 19.09 18.64 0 0 0
22/09/2025
18.91
 31,800 19.18 19.27 18.91 0 0 0
19/09/2025
19.36
 16,700 19.27 19.36 18.82 0 0 0
18/09/2025
19.27
 11,200 19.09 19.27 18.91 0 0 0
17/09/2025
19
 23,300 19.36 19.45 19 0 0 0
16/09/2025
19
 21,800 19.73 19.73 19 0 0 0
15/09/2025
19.18
 41,400 19.73 19.73 19.09 0 0 0
12/09/2025
19.55
 15,700 19.64 19.73 19.18 0 0 0
11/09/2025
19.36
 38,700 18.91 19.36 18.64 0 0 0
10/09/2025
18.91
 45,800 19.45 19.73 18.91 0 0 0
09/09/2025
19.18
 40,800 19.55 19.64 19.09 0 0 0
08/09/2025
19.64
 58,700 20.09 20.64 19.18 0 0 0
05/09/2025
20.09
 57,000 20.64 20.91 20.09 0 0 0
04/09/2025
20.64
 90,700 20.64 21.73 20 0 0 0
03/09/2025
20.18
 87,600 20.55 20.82 20 0 0 0
02/09/2025
22.64
 47,200 23.27 23.64 22.64 0 0 0
01/09/2025
23.64
 12,600 23.64 24.09 22.36 0 0 0
29/08/2025
20.55
 89,100 19.82 20.73 19.73 0 0 0
28/08/2025
19.82
 31,600 20.18 20.27 19.64 0 0 0
27/08/2025
20.18
 31,400 20.36 20.73 20.09 0 0 0
26/08/2025
20.27
 44,200 20 20.45 19.64 0 0 0
25/08/2025
20
 53,800 20.73 21 19.09 0 0 0
22/08/2025
20.73
 59,200 21.27 21.27 20.18 0 0 0
21/08/2025
21.18
 153,200 22.18 22.18 20.09 0 0 0
20/08/2025
21.18
 148,500 21.91 22.45 20.82 0 0 0
19/08/2025
21.91
 271,000 21.55 22.91 21.27 0 0 0
18/08/2025
21.45
 61,300 21 21.55 20.73 0 0 0
15/08/2025
21
 164,700 22.09 22.09 20.82 0 0 0
14/08/2025
22.09
 140,200 22.45 22.45 21.55 0 0 0
13/08/2025
22.36
 187,100 22 22.36 21 0 0 0
12/08/2025
22
 98,500 21.91 22.18 20.91 0 0 0
11/08/2025
22.18
 79,800 22.27 22.73 21.82 0 0 0
08/08/2025
22.09
 170,100 21.55 22.27 20.91 0 0 0
07/08/2025
21.64
 57,200 22.09 22.09 20.91 0 0 0
06/08/2025
21.73
 80,900 21.55 22.09 20.73 0 0 0
05/08/2025
21.55
 224,300 22.64 23.18 20.55 0 0 0
04/08/2025
22.64
 193,200 22.64 24.45 22.18 0 0 0
01/08/2025
22.64
 390,700 20.91 22.64 20.82 0 0 0
31/07/2025
20.64
 223,800 20.45 20.82 20 0 0 0
30/07/2025
20.27
 59,400 19.64 20.27 19.45 0 0 0
29/07/2025
19.64
 120,600 20.36 20.73 19.64 0 0 0
28/07/2025
20.36
 179,800 19.82 20.64 19.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |