CTCP Tập đoàn COTANA (csc)

25.50
0.30
(1.19%)

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
(2024-10-22)
-2.40 -8.63% 789,517 0 0
25.10
27.90
25.20
2 tháng
(2024-09-23)
-2.60 -9.29% 1,739,035 0 0
25.10
28.60
25.20
3 tháng
(2024-08-23)
-4.70 -15.61% 2,847,337 0 0
25.10
30.10
25.20
6 tháng
(2024-05-27)
-6.02 -19.15% 10,269,242 0 0
25.10
35.50
25.20
12 tháng
(2023-11-27)
2.07 8.86% 18,363,056 0 0
23
35.50
25.20
24 tháng
(2022-12-02)
-8.68 -25.48% 42,308,144 -3 -0.0
20.49
35.50
25.20
36 tháng
(2021-12-07)
-50.77 -66.66% 60,978,777 -43 -0.0
16.87
85.38
25.20
60 tháng
(2019-12-18)
4.19 19.78% 91,445,901 -653,675 -20.3
11.62
89.47
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2011
1.87
1,100 1.76 1.88 1.87 0 0 0
07/09/2011
1.76
1,600 1.69 1.76 1.76 0 0 0
06/09/2011
1.69
5,000 1.65 1.69 1.58 0 0 0
05/09/2011
1.65
800 1.76 1.76 1.65 0 0 0
01/09/2011
1.76
700 1.82 1.82 1.69 0 0 0
31/08/2011
1.82
100 1.91 1.91 1.82 0 0 0
30/08/2011
1.91
700 2.06 2.06 1.91 0 0 0
29/08/2011
2.06
300 2.09 2.09 2.06 0 0 0
26/08/2011
2.09
500 2.01 2.09 2.01 0 0 0
25/08/2011
2.01
0 2.06 2.01 2.01 0 0 0
24/08/2011
2.06
1,600 2.07 2.07 1.93 0 0 0
23/08/2011
2.07
0 2.07 2.07 2.07 0 0 0
22/08/2011
2.07
0 2.07 2.07 2.07 0 0 0
19/08/2011
2.07
0 2.06 2.07 2.07 0 0 0
18/08/2011
2.06
700 2.05 2.07 2.05 0 0 0
17/08/2011
2.05
1,000 2.07 2.07 2.05 0 0 0
16/08/2011
2.07
3,300 2.17 2.17 2.02 0 0 0
15/08/2011
2.17
1,300 2.17 2.17 2.13 0 0 0
12/08/2011
2.17
1,500 2.15 2.17 2.00 0 0 0
11/08/2011
2.15
0 2.15 2.15 2.15 0 0 0
10/08/2011
2.15
100 2.15 2.15 2.15 0 0 0
09/08/2011
2.15
0 2.15 2.15 2.15 0 0 0
08/08/2011
2.15
1,100 2.11 2.15 2.11 0 0 0
05/08/2011
2.11
1,000 2.17 2.17 2.11 0 0 0
04/08/2011
2.17
0 2.17 2.17 2.17 0 0 0
03/08/2011
2.17
0 2.17 2.17 2.17 0 0 0
02/08/2011
2.17
0 2.20 2.17 2.17 0 0 0
01/08/2011
2.20
2,100 2.16 2.20 2.09 0 0 0
29/07/2011
2.16
0 2.16 2.16 2.16 0 0 0
28/07/2011
2.16
0 2.20 2.16 2.16 0 0 0
27/07/2011
2.20
1,800 2.10 2.20 2.09 0 0 0
26/07/2011
2.10
0 2.11 2.10 2.10 0 0 0
25/07/2011
2.11
600 2.09 2.11 2.09 0 0 0
22/07/2011
2.09
600 2.08 2.09 2.06 0 0 0
21/07/2011
2.08
3,500 2.09 2.09 1.95 0 0 0
20/07/2011
2.09
100 2.09 2.09 2.09 0 0 0
19/07/2011
2.09
0 2.09 2.09 2.09 0 0 0
18/07/2011
2.09
1,000 1.99 2.09 2.09 0 0 0
15/07/2011
1.99
1,600 2.13 2.13 1.99 0 0 0
14/07/2011
2.13
100 2.13 2.13 2.13 0 0 0
13/07/2011
2.13
500 2.13 2.13 2.13 0 0 0
12/07/2011
2.13
0 2.13 2.13 2.13 0 0 0
11/07/2011
2.13
1,000 2.13 2.13 2.13 0 0 0
08/07/2011
2.13
2,100 2.13 2.13 2.08 0 0 0
07/07/2011
2.13
200 2.11 2.13 2.13 0 0 0
06/07/2011
2.11
4,100 2.18 2.18 2.04 0 0 0
05/07/2011
2.18
0 2.19 2.18 2.18 0 0 0
04/07/2011
2.19
3,700 2.17 2.19 2.15 0 0 0
01/07/2011
2.17
13,700 2.05 2.18 1.90 0 0 0
30/06/2011
2.05
15,000 2.20 2.20 2.05 0 0 0
29/06/2011
2.20
0 2.20 2.20 2.20 0 0 0
28/06/2011
2.20
600 2.20 2.20 2.20 0 0 0
27/06/2011
2.20
1,000 2.20 2.20 2.19 0 0 0
24/06/2011
2.20
100 2.09 2.20 2.20 0 0 0
23/06/2011
2.09
6,800 2.20 2.21 2.09 0 0 0
22/06/2011
2.20
10,100 2.20 2.21 2.20 0 0 0
21/06/2011
2.20
2,800 2.21 2.21 2.19 0 0 0
20/06/2011
2.21
200 2.21 2.21 2.21 0 0 0
17/06/2011
2.21
500 2.21 2.21 2.21 0 0 0
16/06/2011
2.21
1,000 2.20 2.21 2.20 0 0 0
15/06/2011
2.20
1,100 2.22 2.22 2.19 0 0 0
14/06/2011
2.22
200 2.22 2.22 2.22 0 0 0
13/06/2011
2.22
2,300 2.23 2.23 2.18 0 0 0
10/06/2011
2.23
600 2.24 2.24 2.19 0 0 0
09/06/2011
2.24
5,100 2.24 2.24 2.18 0 0 0
08/06/2011
2.24
500 2.24 2.24 2.24 0 0 0
07/06/2011
2.24
200 2.24 2.24 2.24 0 0 0
06/06/2011
2.24
400 2.18 2.24 2.24 0 0 0
03/06/2011
2.18
500 2.11 2.20 2.10 0 0 0
02/06/2011
2.11
2,700 2.11 2.11 2.09 0 0 0
01/06/2011
2.11
2,400 2.00 2.11 1.93 0 0 0
31/05/2011
2.00
200 1.98 2.00 2.00 0 0 0
30/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
30/05/2011
1.98
100 1.95 1.98 1.98 0 0 0
27/05/2011
1.95
1,700 1.96 1.96 1.94 0 0 0
26/05/2011
1.96
5,000 1.89 1.98 1.77 0 0 0
25/05/2011
1.89
5,700 1.99 2.03 1.89 0 0 0
24/05/2011
1.99
3,100 2.13 2.13 1.99 0 0 0
23/05/2011
2.13
200 2.13 2.13 2.13 0 0 0
20/05/2011
2.13
2,100 2.00 2.14 2.01 0 0 0
19/05/2011
2.00
11,100 2.14 2.19 2.00 0 0 0
18/05/2011
2.14
3,800 2.14 2.19 2.14 0 0 0
17/05/2011
2.14
5,800 2.21 2.28 2.14 0 0 0
16/05/2011
2.21
1,500 2.30 2.30 2.21 0 0 0
13/05/2011
2.30
3,500 2.40 2.40 2.20 0 0 0
12/05/2011
2.40
9,100 2.31 2.40 2.31 0 0 0
11/05/2011
2.31
11,600 2.30 2.35 2.19 0 0 0
10/05/2011
2.30
11,300 2.25 2.40 2.19 0 0 0
09/05/2011
2.25
18,500 2.21 2.30 2.19 0 0 0
06/05/2011
2.21
25,400 2.19 2.34 2.19 0 0 0
05/05/2011
2.19
45,900 1.99 2.21 2.03 0 0 0
04/05/2011
1.99
9,400 2.03 2.19 1.99 0 0 0
29/04/2011
2.03
27,400 1.97 2.10 2.03 0 0 0
28/04/2011
1.97
5,200 1.87 1.97 1.97 0 0 0
27/04/2011
1.87
20,900 1.75 1.87 1.67 0 0 0
26/04/2011
1.75
0 1.79 1.75 1.75 0 0 0
25/04/2011
1.79
9,200 1.72 1.81 1.71 0 0 0
22/04/2011
1.72
8,000 1.62 1.72 1.62 0 0 0
21/04/2011
1.62
7,100 1.75 1.75 1.62 0 0 0
20/04/2011
1.75
1,600 1.71 1.75 1.62 0 0 0
19/04/2011
1.71
700 1.81 1.81 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |