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)
15/04/2013
0.84
 47,900 0.92 0.95 0.84 0 0 0
12/04/2013
0.92
 900 0.85 0.94 0.83 0 0 0
11/04/2013
0.85
 100 0.94 0.94 0.85 0 0 0
10/04/2013
0.94
 1,100 0.92 0.94 0.89 0 0 0
09/04/2013
0.92
 1,000 0.94 0.94 0.92 0 0 0
08/04/2013
0.94
 1,700 0.96 0.97 0.94 0 0 0
05/04/2013
0.96
 2,900 0.98 0.98 0.94 0 0 0
04/04/2013
0.98
 6,000 0.99 0.99 0.98 0 0 0
03/04/2013
0.99
 10,700 1.01 1.01 0.99 0 0 0
02/04/2013
1.01
 5,300 1.05 1.05 0.99 0 0 0
01/04/2013
1.05
 3,100 1.06 1.06 1.01 0 0 0
29/03/2013
1.06
 3,100 1.01 1.06 1.01 0 0 0
28/03/2013
1.01
 7,600 1.08 1.08 1.01 0 0 0
27/03/2013
1.08
 12,000 0.98 1.08 0.99 0 0 0
26/03/2013
0.98
 500 1.02 1.02 0.98 0 0 0
25/03/2013
1.02
 4,500 1.04 1.04 1.02 0 0 0
22/03/2013
1.04
 0 1.04 1.04 1.04 0 0 0
21/03/2013
1.04
 3,000 1.03 1.04 1.04 0 0 0
20/03/2013
1.03
 10,000 1.01 1.03 1.02 0 0 0
19/03/2013
1.01
 5,500 0.99 1.02 0.99 0 0 0
18/03/2013
0.99
 18,500 1.01 1.01 0.99 0 0 0
15/03/2013
1.01
 0 1.01 1.01 1.01 0 0 0
14/03/2013
1.01
 1,600 0.98 1.02 0.89 0 0 0
13/03/2013
0.98
 4,300 0.97 1.01 0.98 0 0 0
12/03/2013
0.97
 2,000 1.04 1.04 0.97 0 0 0
11/03/2013
1.04
 5,100 0.97 1.04 0.89 0 0 0
08/03/2013
0.97
 100 0.99 0.99 0.97 0 0 0
07/03/2013
0.99
 300 1.06 1.06 0.98 0 0 0
06/03/2013
1.06
 100 0.97 1.06 1.06 0 0 0
05/03/2013
0.97
 1,100 0.98 1.06 0.97 0 0 0
04/03/2013
0.98
 6,500 0.98 1.04 0.97 0 0 0
01/03/2013
0.98
 3,400 1.01 1.01 0.98 0 0 0
28/02/2013
1.01
 8,500 0.98 1.01 1.01 0 0 0
27/02/2013
0.98
 0 0.98 0.98 0.98 0 0 0
26/02/2013
0.98
 7,800 1.01 1.01 0.97 0 0 0
25/02/2013
1.01
 10,000 0.98 1.01 0.99 0 0 0
22/02/2013
0.98
 4,500 0.98 1.01 0.98 0 0 0
21/02/2013
0.98
 10,600 1.02 1.02 0.98 0 0 0
20/02/2013
1.02
 3,400 1.03 1.03 1.01 0 0 0
19/02/2013
1.03
 11,700 1.03 1.03 1.03 0 0 0
18/02/2013
1.03
 1,600 1.03 1.04 1.01 0 0 0
08/02/2013
1.03
 300 1.03 1.03 1.03 0 0 0
07/02/2013
1.03
 15,600 0.98 1.03 0.94 0 0 0
06/02/2013
0.98
 1,600 1.01 1.01 0.98 0 0 0
05/02/2013
1.01
 2,300 1.01 1.08 0.95 0 0 0
04/02/2013
1.01
 0 1.01 1.01 1.01 0 0 0
01/02/2013
1.01
 0 1.01 1.01 1.01 0 0 0
31/01/2013
1.01
 500 1.02 1.02 1.01 0 0 0
30/01/2013
1.02
 5,900 1.03 1.06 0.98 0 0 0
29/01/2013
1.03
 7,200 1.09 1.09 1.03 0 0 0
28/01/2013
1.09
 5,800 1.04 1.10 1.05 0 0 0
25/01/2013
1.04
 8,000 1.02 1.05 1.02 0 0 0
24/01/2013
1.02
 8,400 0.99 1.02 0.99 0 0 0
23/01/2013
0.99
 800 1.05 1.05 0.99 0 0 0
22/01/2013
1.05
 7,400 1.10 1.10 0.99 0 0 0
21/01/2013
1.10
 300 1.12 1.13 1.03 0 0 0
18/01/2013
1.12
 4,100 1.12 1.19 1.11 0 0 0
17/01/2013
1.12
 36,200 1.04 1.12 1.04 0 0 0
16/01/2013
1.04
 21,500 1.03 1.05 1.02 0 0 0
15/01/2013
1.03
 15,700 1.01 1.03 0.99 0 0 0
14/01/2013
1.01
 0 1.01 1.01 1.01 0 0 0
11/01/2013
1.01
 1,700 1.01 1.01 1.01 0 0 0
10/01/2013
1.01
 1,900 0.98 1.01 1.01 0 0 0
09/01/2013
0.98
 11,000 1.01 1.01 0.97 0 0 0
08/01/2013
1.01
 6,400 1.03 1.03 1.01 0 0 0
07/01/2013
1.03
 5,200 1.01 1.05 1.03 0 0 0
04/01/2013
1.01
 1,000 1.02 1.02 1.01 0 0 0
03/01/2013
1.02
 200 1.03 1.03 0.99 0 0 0
02/01/2013
1.03
 9,000 0.99 1.04 1.01 0 0 0
28/12/2012
0.99
 16,300 0.99 0.99 0.95 0 0 0
27/12/2012
0.99
 31,600 0.96 0.99 0.95 0 0 0
26/12/2012
0.96
 7,000 1.01 1.01 0.96 0 0 0
25/12/2012
1.01
 0 1.01 1.01 1.01 0 0 0
24/12/2012
1.01
 0 1.01 1.01 1.01 0 0 0
21/12/2012
1.01
 0 1.01 1.01 1.01 0 0 0
20/12/2012
1.01
 0 1.01 1.01 1.01 0 0 0
19/12/2012
1.01
 3,400 1.01 1.01 0.98 0 0 0
18/12/2012
1.01
 900 1.01 1.01 0.96 0 0 0
17/12/2012
1.01
 2,000 1.01 1.01 1.01 0 0 0
14/12/2012
1.01
 2,100 1.01 1.01 0.99 0 0 0
13/12/2012
1.01
 3,200 1.02 1.02 0.97 0 0 0
12/12/2012
1.02
 3,000 0.98 1.02 0.97 0 0 0
11/12/2012
0.98
 10,100 0.98 0.99 0.96 0 0 0
10/12/2012
0.98
 11,000 0.99 0.99 0.98 0 0 0
07/12/2012
0.99
 1,000 0.99 0.99 0.99 0 0 0
06/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
05/12/2012
0.99
 700 1.04 1.04 0.99 0 0 0
04/12/2012
1.04
 500 0.99 1.04 1.04 0 0 0
03/12/2012
0.99
 200 0.99 0.99 0.99 0 0 0
30/11/2012
0.99
 1,600 1.03 1.03 0.96 0 0 0
29/11/2012
1.03
 0 1.03 1.03 1.03 0 0 0
28/11/2012
1.03
 500 0.98 1.03 1.03 0 0 0
27/11/2012
0.98
 1,100 0.98 0.98 0.94 0 0 0
26/11/2012
0.98
 5,400 1.02 1.04 0.95 0 0 0
23/11/2012
1.02
 0 1.02 1.02 1.02 0 0 0
22/11/2012
1.02
 0 1.02 1.02 1.02 0 0 0
21/11/2012
1.02
 1,000 1.01 1.02 1.02 0 0 0
20/11/2012
1.01
 700 0.98 1.01 1.01 0 0 0
19/11/2012
0.98
 5,000 1.01 1.01 0.95 0 0 0
16/11/2012
1.01
 3,100 1.01 1.02 1.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |