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)
15/11/2012
1.01
 2,500 1.04 1.04 1.01 0 0 0
14/11/2012
1.04
 500 0.99 1.04 1.04 0 0 0
13/11/2012
0.99
 4,800 0.98 1.01 0.98 0 0 0
12/11/2012
0.98
 5,000 0.98 1.03 0.97 0 0 0
09/11/2012
0.98
 14,500 0.99 0.99 0.96 0 0 0
08/11/2012
0.99
 5,500 0.99 0.99 0.97 0 0 0
07/11/2012
0.99
 2,500 0.97 0.99 0.98 0 0 0
06/11/2012
0.97
 13,000 0.98 0.98 0.94 0 0 0
05/11/2012
0.98
 9,300 0.98 0.99 0.96 0 0 0
02/11/2012
0.98
 8,600 0.98 0.99 0.94 0 0 0
01/11/2012
0.98
 17,000 1.01 1.02 0.98 0 0 0
31/10/2012
1.01
 11,500 0.99 1.01 0.98 0 0 0
30/10/2012
0.99
 5,900 0.96 0.99 0.95 0 0 0
29/10/2012
0.96
 8,900 0.92 0.96 0.91 0 0 0
26/10/2012
0.92
 5,500 0.92 0.92 0.92 0 0 0
25/10/2012
0.92
 16,800 0.94 0.94 0.89 0 0 0
24/10/2012
0.94
 17,500 0.94 0.94 0.90 0 0 0
23/10/2012
0.94
 200 0.94 0.94 0.94 0 0 0
22/10/2012
0.94
 6,400 0.95 0.95 0.92 0 0 0
19/10/2012
0.95
 0 0.95 0.95 0.95 0 0 0
18/10/2012
0.95
 4,100 0.94 0.97 0.91 0 0 0
17/10/2012
0.94
 21,700 0.98 0.98 0.92 0 0 0
16/10/2012
0.98
 2,700 1.02 1.02 0.95 0 0 0
15/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
12/10/2012
1.02
 100 0.97 1.02 1.02 0 0 0
11/10/2012
0.97
 300 0.92 0.97 0.94 0 0 0
10/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
09/10/2012
0.92
 1,500 0.94 0.94 0.91 0 0 0
08/10/2012
0.94
 16,200 0.91 0.94 0.85 0 0 0
05/10/2012
0.91
 1,000 0.92 0.92 0.91 0 0 0
04/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
03/10/2012
0.92
 3,700 0.92 0.92 0.91 0 0 0
02/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
01/10/2012
0.92
 1,300 0.89 0.92 0.83 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
0.89
 900 0.94 0.94 0.89 0 0 0
27/09/2012
0.94
 2,600 0.98 0.98 0.94 0 0 0
26/09/2012
0.98
 4,100 0.97 1.03 0.92 0 0 0
25/09/2012
0.97
 0 0.97 0.97 0.97 0 0 0
24/09/2012
0.97
 0 0.97 0.97 0.97 0 0 0
21/09/2012
0.97
 4,500 0.99 0.99 0.97 0 0 0
20/09/2012
0.99
 4,000 1.02 1.02 0.99 0 0 0
19/09/2012
1.02
 36,200 0.99 1.02 0.90 0 0 0
18/09/2012
0.99
 8,600 0.96 0.99 0.91 0 0 0
17/09/2012
0.96
 20,100 0.96 0.96 0.92 0 0 0
14/09/2012
0.96
 2,300 0.95 0.96 0.96 0 0 0
13/09/2012
0.95
 29,100 0.92 0.95 0.91 0 0 0
12/09/2012
0.92
 100 0.88 0.92 0.92 0 0 0
11/09/2012
0.88
 19,000 0.90 0.90 0.88 0 0 0
10/09/2012
0.90
 3,200 0.95 0.95 0.90 0 0 0
07/09/2012
0.95
 4,800 0.98 0.98 0.92 0 0 0
06/09/2012
0.98
 14,100 0.98 0.99 0.92 0 0 0
05/09/2012
0.98
 26,300 0.98 1.00 0.96 0 0 0
04/09/2012
0.98
 5,100 0.98 1.00 0.97 0 0 0
31/08/2012
0.98
 700 0.99 0.99 0.98 0 0 0
30/08/2012
0.99
 100 0.98 0.99 0.99 0 0 0
29/08/2012
0.98
 29,900 0.94 0.98 0.95 0 0 0
28/08/2012
0.94
 26,100 0.97 0.97 0.92 0 0 0
27/08/2012
0.97
 5,600 1.03 1.03 0.97 0 0 0
24/08/2012
1.03
 9,800 1.02 1.05 0.97 0 0 0
23/08/2012
1.02
 12,300 1.10 1.10 1.02 0 0 0
22/08/2012
1.10
 16,200 1.10 1.12 1.10 0 0 0
21/08/2012
1.10
 20,800 1.18 1.18 1.10 0 0 0
20/08/2012
1.18
 19,000 1.16 1.19 1.11 0 0 0
17/08/2012
1.16
 17,100 1.11 1.16 1.12 0 0 0
16/08/2012
1.11
 4,900 1.13 1.13 1.11 0 0 0
15/08/2012
1.13
 7,000 1.14 1.14 1.13 0 0 0
14/08/2012
1.14
 8,100 1.16 1.16 1.11 0 0 0
13/08/2012
1.16
 0 1.16 1.16 1.16 0 0 0
10/08/2012
1.16
 5,500 1.16 1.16 1.12 0 0 0
09/08/2012
1.16
 14,700 1.16 1.17 1.12 0 0 0
08/08/2012
1.16
 8,100 1.18 1.19 1.14 0 0 0
07/08/2012
1.18
 0 1.18 1.18 1.18 0 0 0
06/08/2012
1.18
 2,700 1.17 1.19 1.18 0 0 0
03/08/2012
1.17
 6,400 1.17 1.17 1.13 0 0 0
02/08/2012
1.17
 1,100 1.17 1.18 1.17 0 0 0
01/08/2012
1.17
 10,800 1.18 1.18 1.14 0 0 0
31/07/2012
1.18
 4,000 1.13 1.18 1.16 0 0 0
30/07/2012
1.13
 10,500 1.14 1.14 1.13 0 0 0
27/07/2012
1.14
 4,100 1.13 1.14 1.13 0 0 0
26/07/2012
1.13
 3,000 1.16 1.16 1.13 0 0 0
25/07/2012
1.16
 5,100 1.16 1.17 1.14 0 0 0
24/07/2012
1.16
 24,100 1.16 1.17 1.12 0 0 0
23/07/2012
1.16
 12,400 1.22 1.22 1.16 0 0 0
20/07/2012
1.22
 9,300 1.22 1.22 1.22 0 0 0
19/07/2012
1.22
 22,400 1.14 1.22 1.13 100 0 0.0
18/07/2012
1.14
 17,800 1.20 1.20 1.14 0 0 0
17/07/2012
1.20
 25,500 1.18 1.21 1.14 0 0 0
16/07/2012
1.18
 5,300 1.25 1.25 1.18 0 0 0
13/07/2012
1.25
 900 1.18 1.25 1.20 0 0 0
12/07/2012
1.18
 8,500 1.11 1.19 1.13 0 0 0
11/07/2012
1.11
 36,900 1.16 1.16 1.10 0 0 0
10/07/2012
1.16
 22,300 1.19 1.20 1.13 0 0 0
09/07/2012
1.19
 14,000 1.19 1.23 1.17 0 0 0
06/07/2012
1.19
 11,900 1.27 1.27 1.19 0 0 0
05/07/2012
1.27
 11,600 1.19 1.27 1.17 100 0 0.0
04/07/2012
1.19
 22,400 1.22 1.22 1.19 0 0 0
03/07/2012
1.22
 51,100 1.24 1.24 1.20 0 0 0
02/07/2012
1.24
 5,400 1.27 1.31 1.18 0 0 0
29/06/2012
1.27
 1,000 1.25 1.27 1.27 0 0 0
28/06/2012
1.25
 15,700 1.28 1.28 1.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |