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)
04/09/2013
0.76
 0 0.76 0.76 0.76 0 0 0
03/09/2013
0.76
 0 0.76 0.76 0.76 0 0 0
30/08/2013
0.76
 100 0.73 0.76 0.76 0 0 0
29/08/2013
0.73
 0 0.73 0.73 0.73 0 0 0
28/08/2013
0.73
 0 0.73 0.73 0.73 0 0 0
27/08/2013
0.73
 0 0.73 0.73 0.73 0 0 0
26/08/2013
0.73
 300 0.74 0.74 0.73 0 0 0
23/08/2013
0.74
 0 0.74 0.74 0.74 0 0 0
22/08/2013
0.74
 0 0.74 0.74 0.74 0 0 0
21/08/2013
0.74
 0 0.74 0.74 0.74 0 0 0
20/08/2013
0.74
 0 0.74 0.74 0.74 0 0 0
19/08/2013
0.74
 0 0.74 0.74 0.74 0 0 0
16/08/2013
0.74
 200 0.75 0.75 0.74 0 0 0
15/08/2013
0.75
 0 0.75 0.75 0.75 0 0 0
14/08/2013
0.75
 0 0.75 0.75 0.75 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 0.72 0.75 0.66 100 0 0.0
08/08/2013
0.72
 0 0.72 0.72 0.72 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 0.67 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 0.73 0.73 0.67 100 0 0.0
31/07/2013
0.73
 100 0.81 0.81 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 0.76 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 0.75 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
04/07/2013
0.75
 0 0.75 0.75 0.75 0 0 0
03/07/2013
0.75
 100 0.71 0.75 0.75 0 0 0
02/07/2013
0.71
 0 0.71 0.71 0.71 0 0 0
01/07/2013
0.71
 0 0.71 0.71 0.71 0 0 0
28/06/2013
0.71
 0 0.71 0.71 0.71 0 0 0
27/06/2013
0.71
 0 0.71 0.71 0.71 0 0 0
26/06/2013
0.71
 1,100 0.65 0.71 0.64 400 1,000 0.0
25/06/2013
0.65
 8,700 0.70 0.70 0.65 8,600 0 0.1
24/06/2013
0.70
 3,400 0.74 0.80 0.70 3,100 0 0.0
21/06/2013
0.74
 8,500 0.77 0.77 0.72 8,200 0 0.1
20/06/2013
0.77
 0 0.77 0.77 0.77 0 0 0
19/06/2013
0.77
 0 0.77 0.77 0.77 0 0 0
18/06/2013
0.77
 300 0.77 0.77 0.77 0 0 0
17/06/2013
0.77
 100 0.72 0.77 0.77 0 0 0
14/06/2013
0.72
 2,000 0.75 0.75 0.72 0 0 0
13/06/2013
0.75
 2,700 0.75 0.75 0.75 0 0 0
12/06/2013
0.75
 200 0.69 0.75 0.70 0 0 0
11/06/2013
0.69
 2,400 0.72 0.72 0.69 0 0 0
10/06/2013
0.72
 8,600 0.76 0.76 0.70 0 0 0
07/06/2013
0.76
 8,100 0.74 0.77 0.76 0 0 0
06/06/2013
0.74
 200 0.71 0.74 0.72 0 0 0
05/06/2013
0.71
 100 0.69 0.71 0.71 0 0 0
04/06/2013
0.69
 9,100 0.63 0.69 0.63 3,100 0 0.0
03/06/2013
0.63
 13,100 0.63 0.67 0.63 0 0 0
31/05/2013
0.63
 4,400 0.66 0.66 0.61 0 0 0
30/05/2013
0.66
 6,300 0.67 0.68 0.63 0 0 0
29/05/2013
0.67
 900 0.71 0.71 0.67 0 0 0
28/05/2013
0.71
 2,500 0.69 0.71 0.71 0 0 0
27/05/2013
0.69
 14,200 0.67 0.70 0.63 0 0 0
24/05/2013
0.67
 3,500 0.64 0.67 0.60 0 0 0
23/05/2013
0.64
 4,200 0.62 0.65 0.59 0 0 0
22/05/2013
0.62
 3,500 0.66 0.66 0.62 0 0 0
21/05/2013
0.66
 2,200 0.66 0.66 0.63 0 0 0
20/05/2013
0.66
 1,500 0.61 0.66 0.66 0 0 0
17/05/2013
0.61
 100 0.68 0.68 0.61 0 0 0
16/05/2013
0.68
 200 0.67 0.68 0.68 0 0 0
15/05/2013
0.67
 1,800 0.67 0.67 0.67 0 0 0
14/05/2013
0.67
 2,000 0.63 0.67 0.65 0 0 0
13/05/2013
0.63
 4,100 0.66 0.68 0.61 0 0 0
10/05/2013
0.66
 0 0.66 0.66 0.66 0 0 0
09/05/2013
0.66
 6,700 0.61 0.67 0.66 0 0 0
08/05/2013
0.61
 200 0.65 0.65 0.61 0 0 0
07/05/2013
0.65
 400 0.71 0.75 0.65 0 0 0
06/05/2013
0.71
 2,500 0.72 0.72 0.71 0 0 0
03/05/2013
0.72
 500 0.68 0.72 0.72 0 0 0
02/05/2013
0.68
 200 0.72 0.72 0.68 0 0 0
26/04/2013
0.72
 0 0.72 0.72 0.72 0 0 0
25/04/2013
0.72
 0 0.72 0.72 0.72 0 0 0
24/04/2013
0.72
 500 0.71 0.72 0.72 0 0 0
23/04/2013
0.71
 400 0.74 0.75 0.69 0 0 0
22/04/2013
0.74
 2,600 0.72 0.75 0.66 0 0 0
18/04/2013
0.72
 1,100 0.69 0.72 0.72 0 0 0
17/04/2013
0.69
 500 0.67 0.72 0.67 0 0 0
16/04/2013
0.67
 3,200 0.70 0.70 0.63 0 0 0
15/04/2013
0.70
 47,900 0.76 0.78 0.70 0 0 0
12/04/2013
0.76
 900 0.71 0.77 0.69 0 0 0
11/04/2013
0.71
 100 0.77 0.77 0.71 0 0 0

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