CTCP Tập đoàn COTANA (csc)

8.40
0
(0%)
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)
30/01/2013
0.84
 5,900 0.88 0.88 0.81 0 0 0
29/01/2013
0.85
 7,200 0.86 0.87 0.85 0 0 0
28/01/2013
0.90
 5,800 0.87 0.91 0.87 0 0 0
25/01/2013
0.86
 8,000 0.87 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 0.82 0.82 0.82 0 0 0
22/01/2013
0.87
 7,400 0.84 0.87 0.82 0 0 0
21/01/2013
0.91
 300 0.94 0.94 0.85 0 0 0
18/01/2013
0.93
 4,100 0.99 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 0.82 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 0.83 0.83 0.83 0 0 0
09/01/2013
0.81
 11,000 0.80 0.83 0.80 0 0 0
08/01/2013
0.83
 6,400 0.83 0.83 0.83 0 0 0
07/01/2013
0.85
 5,200 0.85 0.87 0.85 0 0 0
04/01/2013
0.83
 1,000 0.83 0.83 0.83 0 0 0
03/01/2013
0.84
 200 0.82 0.84 0.82 0 0 0
02/01/2013
0.85
 9,000 0.83 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 0.82 0.82 0.78 0 0 0
26/12/2012
0.79
 7,000 0.79 0.79 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 0.79 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 0.82 0.83 0.82 0 0 0
13/12/2012
0.83
 3,200 0.83 0.83 0.80 0 0 0
12/12/2012
0.84
 3,000 0.80 0.84 0.80 0 0 0
11/12/2012
0.81
 10,100 0.82 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 0.82 0.82 0.82 0 0 0
04/12/2012
0.86
 500 0.86 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 0.79 0.82 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 0.85 0.85 0.85 0 0 0
27/11/2012
0.81
 1,100 0.77 0.81 0.77 0 0 0
26/11/2012
0.81
 5,400 0.86 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 0.84 0.84 0.84 0 0 0
20/11/2012
0.83
 700 0.83 0.83 0.83 0 0 0
19/11/2012
0.81
 5,000 0.82 0.82 0.78 0 0 0
16/11/2012
0.83
 3,100 0.84 0.84 0.83 0 0 0
15/11/2012
0.83
 2,500 0.83 0.83 0.83 0 0 0
14/11/2012
0.86
 500 0.86 0.86 0.86 0 0 0
13/11/2012
0.82
 4,800 0.83 0.83 0.81 0 0 0
12/11/2012
0.81
 5,000 0.85 0.85 0.80 0 0 0
09/11/2012
0.81
 14,500 0.80 0.81 0.79 0 0 0
08/11/2012
0.82
 5,500 0.81 0.82 0.80 0 0 0
07/11/2012
0.82
 2,500 0.81 0.82 0.81 0 0 0
06/11/2012
0.80
 13,000 0.79 0.80 0.77 0 0 0
05/11/2012
0.81
 9,300 0.82 0.82 0.79 0 0 0
02/11/2012
0.81
 8,600 0.77 0.82 0.77 0 0 0
01/11/2012
0.81
 17,000 0.84 0.84 0.81 0 0 0
31/10/2012
0.83
 11,500 0.83 0.83 0.81 0 0 0
30/10/2012
0.82
 5,900 0.81 0.82 0.78 0 0 0
29/10/2012
0.79
 8,900 0.76 0.79 0.75 0 0 0
26/10/2012
0.76
 5,500 0.76 0.76 0.76 0 0 0
25/10/2012
0.76
 16,800 0.76 0.77 0.73 0 0 0
24/10/2012
0.77
 17,500 0.76 0.77 0.74 0 0 0
23/10/2012
0.77
 200 0.77 0.77 0.77 0 0 0
22/10/2012
0.77
 6,400 0.77 0.77 0.76 0 0 0
19/10/2012
0.78
 0 0.78 0.78 0.78 0 0 0
18/10/2012
0.78
 4,100 0.80 0.80 0.75 0 0 0
17/10/2012
0.77
 21,700 0.77 0.77 0.76 0 0 0
16/10/2012
0.81
 2,700 0.78 0.81 0.78 0 0 0
15/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
12/10/2012
0.84
 100 0.84 0.84 0.84 0 0 0
11/10/2012
0.80
 300 0.77 0.80 0.77 0 0 0
10/10/2012
0.76
 0 0.76 0.76 0.76 0 0 0
09/10/2012
0.76
 1,500 0.75 0.76 0.75 0 0 0
08/10/2012
0.77
 16,200 0.71 0.77 0.71 0 0 0
05/10/2012
0.75
 1,000 0.75 0.75 0.75 0 0 0
04/10/2012
0.76
 0 0.76 0.76 0.76 0 0 0
03/10/2012
0.76
 3,700 0.75 0.76 0.75 0 0 0
02/10/2012
0.76
 0 0.76 0.76 0.76 0 0 0
01/10/2012
0.76
 1,300 0.69 0.76 0.69 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
0.73
 900 0.77 0.77 0.73 0 0 0
27/09/2012
0.77
 2,600 0.78 0.78 0.77 0 0 0
26/09/2012
0.81
 4,100 0.85 0.85 0.76 0 0 0
25/09/2012
0.80
 0 0.80 0.80 0.80 0 0 0
24/09/2012
0.80
 0 0.80 0.80 0.80 0 0 0
21/09/2012
0.80
 4,500 0.80 0.80 0.80 0 0 0
20/09/2012
0.82
 4,000 0.84 0.84 0.82 0 0 0
19/09/2012
0.85
 36,200 0.75 0.85 0.75 0 0 0
18/09/2012
0.82
 8,600 0.78 0.82 0.75 0 0 0
17/09/2012
0.79
 20,100 0.76 0.79 0.76 0 0 0
14/09/2012
0.79
 2,300 0.79 0.79 0.79 0 0 0
13/09/2012
0.78
 29,100 0.75 0.78 0.75 0 0 0
12/09/2012
0.76
 100 0.76 0.76 0.76 0 0 0
11/09/2012
0.73
 19,000 0.75 0.75 0.73 0 0 0

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