CTCP Tập đoàn COTANA (csc)

8.40
-0.20
(-2.33%)
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
(2026-09-07) 		-0.80 -8.16% 628,300 -600 0.0
8.40
9.80
8.40
2 tháng
(2026-08-06) 		-1.30 -12.62% 980,000 -600 0.0
8.40
10.50
8.40
3 tháng
(2026-07-07) 		-3.30 -26.83% 1,475,600 -600 0.0
8.40
12.30
8.40
6 tháng
(2026-04-08) 		-4.91 -35.29% 2,255,200 -600 0.0
8.40
15.80
8.40
12 tháng
(2025-10-10) 		-9.36 -50.99% 5,279,600 -600 0.0
8.40
18.64
8.40
24 tháng
(2024-10-15) 		-14.14 -61.11% 19,128,841 -600 0.0
7.11
29.67
8.40
36 tháng
(2023-10-23) 		-10.63 -54.15% 38,008,643 -600 0.0
5.92
29.67
8.40
60 tháng
(2021-11-01) 		-48.96 -84.47% 82,684,070 -643 0.0
5.92
73.94
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2013
0.98
 1,100 0.89 0.98 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 0.99 0.99 0.99 0 0 0
25/12/2013
1.03
 14,000 1.01 1.03 1.00 0 0 0
24/12/2013
0.99
 8,600 1.01 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 1.04 1.04 0.93 0 0 0
19/12/2013
0.98
 4,900 0.88 0.98 0.88 0 0 0
18/12/2013
0.98
 10,100 0.99 0.99 0.92 0 0 0
17/12/2013
0.92
 37,700 0.87 0.92 0.87 0 0 0
16/12/2013
0.92
 100 0.92 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 0.87 0.87 0.87 0 0 0
11/12/2013
0.83
 2,000 0.83 0.83 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 0.84 0.87 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 0.86 0.88 0.85 0 0 0
04/12/2013
0.87
 4,204 0.84 0.87 0.84 0 0 0
03/12/2013
0.85
 268,800 0.78 0.85 0.77 0 0 0
02/12/2013
0.77
 30,900 0.72 0.77 0.72 0 0 0
29/11/2013
0.74
 11,500 0.74 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 0.68 0.68 0.68 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 0.70 0.70 0.70 0 0 0
18/11/2013
0.72
 5,000 0.72 0.72 0.72 0 0 0
15/11/2013
0.71
 1,100 0.71 0.71 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 0.76 0.76 0.72 0 0 0
12/11/2013
0.74
 21,300 0.73 0.74 0.73 0 0 0
11/11/2013
0.74
 100 0.74 0.74 0.74 0 0 0
08/11/2013
0.70
 2,100 0.71 0.71 0.70 0 0 0
07/11/2013
0.67
 6,100 0.67 0.67 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 0.70 0.70 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 0.66 0.71 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 0.63 0.72 0.63 0 0 0
21/10/2013
0.70
 6,100 0.63 0.70 0.63 0 0 0
18/10/2013
0.70
 200 0.80 0.80 0.70 0 0 0
15/10/2013
0.73
 900 0.73 0.73 0.66 0 0 0
14/10/2013
0.72
 0 0.72 0.72 0.72 0 0 0
09/10/2013
0.72
 4,900 0.71 0.77 0.71 0 0 0
04/10/2013
0.77
 100 0.77 0.77 0.77 0 0 0
03/10/2013
0.71
 300 0.71 0.71 0.71 0 0 0
30/09/2013
0.66
 300 0.65 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 0.60 0.61 0.60 0 0 0
20/09/2013
0.59
 1,200 0.59 0.59 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 0.62 0.62 0.61 9,800 0 0.1
17/09/2013
0.61
 7,100 0.63 0.63 0.61 0 0 0
16/09/2013
0.64
 1,500 0.68 0.68 0.64 0 0 0
10/09/2013
0.70
 2,100 0.70 0.70 0.70 100 0 0.0
05/09/2013
0.77
 800 0.77 0.77 0.77 0 0 0
03/09/2013
0.76
 0 0.76 0.76 0.76 0 0 0
30/08/2013
0.76
 100 0.76 0.76 0.76 0 0 0
26/08/2013
0.73
 300 0.73 0.73 0.73 0 0 0
16/08/2013
0.74
 200 0.74 0.74 0.74 0 0 0
13/08/2013
0.75
 0 0.75 0.75 0.75 0 0 0
12/08/2013
0.75
 0 0.75 0.75 0.75 0 0 0
09/08/2013
0.75
 500 0.66 0.75 0.66 100 0 0.0
07/08/2013
0.72
 0 0.72 0.72 0.72 0 0 0
06/08/2013
0.72
 0 0.72 0.72 0.72 0 0 0
05/08/2013
0.72
 100 0.72 0.72 0.72 0 0 0
02/08/2013
0.67
 0 0.67 0.67 0.67 0 0 0
01/08/2013
0.67
 100 0.67 0.67 0.67 100 0 0.0
31/07/2013
0.73
 100 0.73 0.73 0.73 0 0 0
30/07/2013
0.81
 0 0.81 0.81 0.81 0 0 0
29/07/2013
0.81
 100 0.81 0.81 0.81 0 0 0
26/07/2013
0.76
 0 0.76 0.76 0.76 0 0 0
25/07/2013
0.76
 0 0.76 0.76 0.76 0 0 0
24/07/2013
0.76
 0 0.76 0.76 0.76 0 0 0
23/07/2013
0.76
 0 0.76 0.76 0.76 0 0 0
22/07/2013
0.76
 500 0.76 0.76 0.76 0 0 0
19/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
18/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
17/07/2013
0.75
 1,000 0.75 0.75 0.75 0 0 0
16/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
15/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
12/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
11/07/2013
0.75
 500 0.75 0.75 0.75 0 0 0
10/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
09/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
08/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
05/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
03/07/2013
0.75
 100 0.75 0.75 0.75 0 0 0

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