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)
23/01/2014
1.01
 0 1.01 1.01 1.01 0 0 0
22/01/2014
1.01
 100 1.01 1.01 1.01 0 100 0.0
21/01/2014
1.01
 3,500 1.01 1.01 0.92 0 0 0
20/01/2014
1.01
 5,000 1.03 1.03 1.01 0 100 0.0
17/01/2014
1.03
 3,400 1.04 1.04 0.99 0 0 0
16/01/2014
1.04
 10,800 1.05 1.05 0.97 0 0 0
15/01/2014
1.05
 10,000 1.06 1.06 1.05 0 0 0
14/01/2014
1.06
 10,300 1.01 1.11 1.00 0 3,900 0.0
13/01/2014
1.01
 5,200 0.99 1.01 0.92 0 0 0
10/01/2014
0.99
 2,600 1.00 1.00 0.91 0 0 0
09/01/2014
1.00
 10,400 1.04 1.04 0.95 0 0 0
08/01/2014
1.04
 18,828 1.05 1.05 1.00 0 100 0.0
07/01/2014
1.05
 100 1.10 1.10 1.05 0 0 0
06/01/2014
1.10
 100 1.01 1.10 1.10 0 0 0
03/01/2014
1.01
 72 1.01 1.01 1.01 0 0 0
02/01/2014
1.01
 500 1.01 1.01 0.97 0 0 0
31/12/2013
1.01
 300 0.98 1.01 0.89 0 0 0
30/12/2013
0.98
 1,100 0.99 0.99 0.89 0 0 0
27/12/2013
0.99
 0 0.99 0.99 0.99 0 0 0
26/12/2013
0.99
 100 1.03 1.03 0.99 0 0 0
25/12/2013
1.03
 14,000 0.99 1.03 1.00 0 0 0
24/12/2013
0.99
 8,600 0.99 1.01 0.97 0 0 0
23/12/2013
0.99
 3,100 0.98 0.99 0.98 0 0 0
20/12/2013
0.98
 13,900 0.98 1.04 0.93 0 0 0
19/12/2013
0.98
 4,900 0.98 0.98 0.88 0 0 0
18/12/2013
0.98
 10,100 0.92 0.99 0.92 0 0 0
17/12/2013
0.92
 37,700 0.92 0.92 0.87 0 0 0
16/12/2013
0.92
 100 0.87 0.92 0.92 0 0 0
13/12/2013
0.87
 0 0.87 0.87 0.87 0 0 0
12/12/2013
0.87
 100 0.83 0.87 0.87 0 0 0
11/12/2013
0.83
 2,000 0.87 0.87 0.83 0 0 0
10/12/2013
0.87
 0 0.87 0.87 0.87 0 0 0
09/12/2013
0.87
 200 0.88 0.88 0.84 0 0 0
06/12/2013
0.88
 2,300 0.87 0.88 0.87 0 0 0
05/12/2013
0.87
 14,200 0.87 0.88 0.85 0 0 0
04/12/2013
0.87
 4,204 0.85 0.87 0.84 0 0 0
03/12/2013
0.85
 268,800 0.77 0.85 0.77 0 0 0
02/12/2013
0.77
 30,900 0.74 0.77 0.72 0 0 0
29/11/2013
0.74
 11,500 0.71 0.75 0.74 0 0 0
28/11/2013
0.71
 0 0.71 0.71 0.71 0 0 0
27/11/2013
0.71
 119,596 0.68 0.71 0.68 0 0 0
26/11/2013
0.68
 800 0.72 0.72 0.68 0 0 0
25/11/2013
0.72
 0 0.72 0.72 0.72 0 0 0
22/11/2013
0.72
 0 0.72 0.72 0.72 0 0 0
21/11/2013
0.72
 9,200 0.70 0.72 0.70 0 0 0
20/11/2013
0.70
 0 0.70 0.70 0.70 0 0 0
19/11/2013
0.70
 200 0.72 0.72 0.70 0 0 0
18/11/2013
0.72
 5,000 0.71 0.72 0.72 0 0 0
15/11/2013
0.71
 1,100 0.72 0.72 0.70 0 0 0
14/11/2013
0.72
 0 0.72 0.72 0.72 0 0 0
13/11/2013
0.72
 15,600 0.74 0.76 0.72 0 0 0
12/11/2013
0.74
 21,300 0.74 0.74 0.73 0 0 0
11/11/2013
0.74
 100 0.70 0.74 0.74 0 0 0
08/11/2013
0.70
 2,100 0.67 0.71 0.70 0 0 0
07/11/2013
0.67
 6,100 0.69 0.69 0.67 0 0 0
06/11/2013
0.69
 8,000 0.70 0.70 0.67 0 0 0
05/11/2013
0.70
 11,500 0.71 0.71 0.70 0 0 0
04/11/2013
0.71
 0 0.71 0.71 0.71 0 0 0
01/11/2013
0.71
 200 0.72 0.72 0.66 0 0 0
31/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
30/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
29/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
28/10/2013
0.72
 100 0.72 0.72 0.72 0 0 0
25/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
24/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
23/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
22/10/2013
0.72
 2,200 0.70 0.72 0.63 0 0 0
21/10/2013
0.70
 6,100 0.70 0.70 0.63 0 0 0
18/10/2013
0.70
 200 0.73 0.80 0.70 0 0 0
17/10/2013
0.73
 0 0.73 0.73 0.73 0 0 0
16/10/2013
0.73
 0 0.73 0.73 0.73 0 0 0
15/10/2013
0.73
 900 0.72 0.73 0.66 0 0 0
14/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
11/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
10/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
09/10/2013
0.72
 4,900 0.77 0.77 0.71 0 0 0
08/10/2013
0.77
 0 0.77 0.77 0.77 0 0 0
07/10/2013
0.77
 0 0.77 0.77 0.77 0 0 0
04/10/2013
0.77
 100 0.71 0.77 0.77 0 0 0
03/10/2013
0.71
 300 0.66 0.71 0.71 0 0 0
02/10/2013
0.66
 0 0.66 0.66 0.66 0 0 0
01/10/2013
0.66
 0 0.66 0.66 0.66 0 0 0
30/09/2013
0.66
 300 0.64 0.66 0.65 0 0 0
27/09/2013
0.64
 10,300 0.60 0.64 0.60 0 0 0
26/09/2013
0.60
 4,000 0.60 0.60 0.60 0 0 0
25/09/2013
0.60
 500 0.60 0.60 0.60 0 0 0
24/09/2013
0.60
 9,000 0.59 0.61 0.60 0 0 0
23/09/2013
0.59
 0 0.59 0.59 0.59 0 0 0
20/09/2013
0.59
 1,200 0.60 0.60 0.59 1,200 0 0.0
19/09/2013
0.60
 16,200 0.61 0.61 0.59 10,100 0 0.1
18/09/2013
0.61
 11,800 0.61 0.62 0.61 9,800 0 0.1
17/09/2013
0.61
 7,100 0.64 0.64 0.61 0 0 0
16/09/2013
0.64
 1,500 0.70 0.70 0.64 0 0 0
13/09/2013
0.70
 0 0.70 0.70 0.70 0 0 0
12/09/2013
0.70
 0 0.70 0.70 0.70 0 0 0
11/09/2013
0.70
 0 0.70 0.70 0.70 0 0 0
10/09/2013
0.70
 2,100 0.77 0.77 0.70 100 0 0.0
09/09/2013
0.77
 0 0.77 0.77 0.77 0 0 0
06/09/2013
0.77
 0 0.77 0.77 0.77 0 0 0
05/09/2013
0.77
 800 0.76 0.77 0.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc