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)
10/04/2013
0.77
 1,100 0.76 0.77 0.73 0 0 0
09/04/2013
0.76
 1,000 0.77 0.77 0.76 0 0 0
08/04/2013
0.77
 1,700 0.79 0.80 0.77 0 0 0
05/04/2013
0.79
 2,900 0.81 0.81 0.77 0 0 0
04/04/2013
0.81
 6,000 0.82 0.82 0.81 0 0 0
03/04/2013
0.82
 10,700 0.83 0.83 0.82 0 0 0
02/04/2013
0.83
 5,300 0.87 0.87 0.82 0 0 0
01/04/2013
0.87
 3,100 0.88 0.88 0.83 0 0 0
29/03/2013
0.88
 3,100 0.83 0.88 0.83 0 0 0
28/03/2013
0.83
 7,600 0.89 0.89 0.83 0 0 0
27/03/2013
0.89
 12,000 0.81 0.89 0.82 0 0 0
26/03/2013
0.81
 500 0.84 0.84 0.81 0 0 0
25/03/2013
0.84
 4,500 0.86 0.86 0.84 0 0 0
22/03/2013
0.86
 0 0.86 0.86 0.86 0 0 0
21/03/2013
0.86
 3,000 0.85 0.86 0.86 0 0 0
20/03/2013
0.85
 10,000 0.83 0.85 0.84 0 0 0
19/03/2013
0.83
 5,500 0.82 0.84 0.82 0 0 0
18/03/2013
0.82
 18,500 0.83 0.83 0.82 0 0 0
15/03/2013
0.83
 0 0.83 0.83 0.83 0 0 0
14/03/2013
0.83
 1,600 0.81 0.84 0.73 0 0 0
13/03/2013
0.81
 4,300 0.80 0.83 0.81 0 0 0
12/03/2013
0.80
 2,000 0.86 0.86 0.80 0 0 0
11/03/2013
0.86
 5,100 0.80 0.86 0.73 0 0 0
08/03/2013
0.80
 100 0.82 0.82 0.80 0 0 0
07/03/2013
0.82
 300 0.88 0.88 0.81 0 0 0
06/03/2013
0.88
 100 0.80 0.88 0.88 0 0 0
05/03/2013
0.80
 1,100 0.81 0.88 0.80 0 0 0
04/03/2013
0.81
 6,500 0.81 0.86 0.80 0 0 0
01/03/2013
0.81
 3,400 0.83 0.83 0.81 0 0 0
28/02/2013
0.83
 8,500 0.81 0.83 0.83 0 0 0
27/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
26/02/2013
0.81
 7,800 0.83 0.83 0.80 0 0 0
25/02/2013
0.83
 10,000 0.81 0.83 0.82 0 0 0
22/02/2013
0.81
 4,500 0.81 0.83 0.81 0 0 0
21/02/2013
0.81
 10,600 0.84 0.84 0.81 0 0 0
20/02/2013
0.84
 3,400 0.85 0.85 0.83 0 0 0
19/02/2013
0.85
 11,700 0.85 0.85 0.85 0 0 0
18/02/2013
0.85
 1,600 0.85 0.86 0.83 0 0 0
08/02/2013
0.85
 300 0.85 0.85 0.85 0 0 0
07/02/2013
0.85
 15,600 0.81 0.85 0.77 0 0 0
06/02/2013
0.81
 1,600 0.83 0.83 0.81 0 0 0
05/02/2013
0.83
 2,300 0.83 0.89 0.78 0 0 0
04/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
01/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
31/01/2013
0.83
 500 0.84 0.84 0.83 0 0 0
30/01/2013
0.84
 5,900 0.85 0.88 0.81 0 0 0
29/01/2013
0.85
 7,200 0.90 0.90 0.85 0 0 0
28/01/2013
0.90
 5,800 0.86 0.91 0.87 0 0 0
25/01/2013
0.86
 8,000 0.84 0.87 0.84 0 0 0
24/01/2013
0.84
 8,400 0.82 0.84 0.82 0 0 0
23/01/2013
0.82
 800 0.87 0.87 0.82 0 0 0
22/01/2013
0.87
 7,400 0.91 0.91 0.82 0 0 0
21/01/2013
0.91
 300 0.93 0.94 0.85 0 0 0
18/01/2013
0.93
 4,100 0.93 0.99 0.92 0 0 0
17/01/2013
0.93
 36,200 0.86 0.93 0.86 0 0 0
16/01/2013
0.86
 21,500 0.85 0.87 0.84 0 0 0
15/01/2013
0.85
 15,700 0.83 0.85 0.82 0 0 0
14/01/2013
0.83
 0 0.83 0.83 0.83 0 0 0
11/01/2013
0.83
 1,700 0.83 0.83 0.83 0 0 0
10/01/2013
0.83
 1,900 0.81 0.83 0.83 0 0 0
09/01/2013
0.81
 11,000 0.83 0.83 0.80 0 0 0
08/01/2013
0.83
 6,400 0.85 0.85 0.83 0 0 0
07/01/2013
0.85
 5,200 0.83 0.87 0.85 0 0 0
04/01/2013
0.83
 1,000 0.84 0.84 0.83 0 0 0
03/01/2013
0.84
 200 0.85 0.85 0.82 0 0 0
02/01/2013
0.85
 9,000 0.82 0.86 0.83 0 0 0
28/12/2012
0.82
 16,300 0.82 0.82 0.78 0 0 0
27/12/2012
0.82
 31,600 0.79 0.82 0.78 0 0 0
26/12/2012
0.79
 7,000 0.83 0.83 0.79 0 0 0
25/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
24/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
21/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
20/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
19/12/2012
0.83
 3,400 0.83 0.83 0.81 0 0 0
18/12/2012
0.83
 900 0.83 0.83 0.79 0 0 0
17/12/2012
0.83
 2,000 0.83 0.83 0.83 0 0 0
14/12/2012
0.83
 2,100 0.83 0.83 0.82 0 0 0
13/12/2012
0.83
 3,200 0.84 0.84 0.80 0 0 0
12/12/2012
0.84
 3,000 0.81 0.84 0.80 0 0 0
11/12/2012
0.81
 10,100 0.81 0.82 0.79 0 0 0
10/12/2012
0.81
 11,000 0.82 0.82 0.81 0 0 0
07/12/2012
0.82
 1,000 0.82 0.82 0.82 0 0 0
06/12/2012
0.82
 0 0.82 0.82 0.82 0 0 0
05/12/2012
0.82
 700 0.86 0.86 0.82 0 0 0
04/12/2012
0.86
 500 0.82 0.86 0.86 0 0 0
03/12/2012
0.82
 200 0.82 0.82 0.82 0 0 0
30/11/2012
0.82
 1,600 0.85 0.85 0.79 0 0 0
29/11/2012
0.85
 0 0.85 0.85 0.85 0 0 0
28/11/2012
0.85
 500 0.81 0.85 0.85 0 0 0
27/11/2012
0.81
 1,100 0.81 0.81 0.77 0 0 0
26/11/2012
0.81
 5,400 0.84 0.86 0.78 0 0 0
23/11/2012
0.84
 0 0.84 0.84 0.84 0 0 0
22/11/2012
0.84
 0 0.84 0.84 0.84 0 0 0
21/11/2012
0.84
 1,000 0.83 0.84 0.84 0 0 0
20/11/2012
0.83
 700 0.81 0.83 0.83 0 0 0
19/11/2012
0.81
 5,000 0.83 0.83 0.78 0 0 0
16/11/2012
0.83
 3,100 0.83 0.84 0.83 0 0 0
15/11/2012
0.83
 2,500 0.86 0.86 0.83 0 0 0
14/11/2012
0.86
 500 0.82 0.86 0.86 0 0 0
13/11/2012
0.82
 4,800 0.81 0.83 0.81 0 0 0

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