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)
12/11/2012
0.81
 5,000 0.81 0.85 0.80 0 0 0
09/11/2012
0.81
 14,500 0.82 0.82 0.79 0 0 0
08/11/2012
0.82
 5,500 0.82 0.82 0.80 0 0 0
07/11/2012
0.82
 2,500 0.80 0.82 0.81 0 0 0
06/11/2012
0.80
 13,000 0.81 0.81 0.77 0 0 0
05/11/2012
0.81
 9,300 0.81 0.82 0.79 0 0 0
02/11/2012
0.81
 8,600 0.81 0.82 0.77 0 0 0
01/11/2012
0.81
 17,000 0.83 0.84 0.81 0 0 0
31/10/2012
0.83
 11,500 0.82 0.83 0.81 0 0 0
30/10/2012
0.82
 5,900 0.79 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 0.77 0.77 0.73 0 0 0
24/10/2012
0.77
 17,500 0.77 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 0.78 0.78 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 0.77 0.80 0.75 0 0 0
17/10/2012
0.77
 21,700 0.81 0.81 0.76 0 0 0
16/10/2012
0.81
 2,700 0.84 0.84 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 0.80 0.84 0.84 0 0 0
11/10/2012
0.80
 300 0.76 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 0.77 0.77 0.75 0 0 0
08/10/2012
0.77
 16,200 0.75 0.77 0.71 0 0 0
05/10/2012
0.75
 1,000 0.76 0.76 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 0.76 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 0.73 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 0.81 0.81 0.77 0 0 0
26/09/2012
0.81
 4,100 0.80 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 0.82 0.82 0.80 0 0 0
20/09/2012
0.82
 4,000 0.85 0.85 0.82 0 0 0
19/09/2012
0.85
 36,200 0.82 0.85 0.75 0 0 0
18/09/2012
0.82
 8,600 0.79 0.82 0.75 0 0 0
17/09/2012
0.79
 20,100 0.79 0.79 0.76 0 0 0
14/09/2012
0.79
 2,300 0.78 0.79 0.79 0 0 0
13/09/2012
0.78
 29,100 0.76 0.78 0.75 0 0 0
12/09/2012
0.76
 100 0.73 0.76 0.76 0 0 0
11/09/2012
0.73
 19,000 0.75 0.75 0.73 0 0 0
10/09/2012
0.75
 3,200 0.78 0.78 0.75 0 0 0
07/09/2012
0.78
 4,800 0.81 0.81 0.76 0 0 0
06/09/2012
0.81
 14,100 0.81 0.82 0.76 0 0 0
05/09/2012
0.81
 26,300 0.81 0.83 0.79 0 0 0
04/09/2012
0.81
 5,100 0.81 0.83 0.80 0 0 0
31/08/2012
0.81
 700 0.82 0.82 0.81 0 0 0
30/08/2012
0.82
 100 0.81 0.82 0.82 0 0 0
29/08/2012
0.81
 29,900 0.77 0.81 0.78 0 0 0
28/08/2012
0.77
 26,100 0.80 0.80 0.76 0 0 0
27/08/2012
0.80
 5,600 0.85 0.85 0.80 0 0 0
24/08/2012
0.85
 9,800 0.85 0.86 0.80 0 0 0
23/08/2012
0.85
 12,300 0.91 0.91 0.85 0 0 0
22/08/2012
0.91
 16,200 0.91 0.93 0.91 0 0 0
21/08/2012
0.91
 20,800 0.97 0.97 0.91 0 0 0
20/08/2012
0.97
 19,000 0.95 0.98 0.92 0 0 0
17/08/2012
0.95
 17,100 0.92 0.95 0.93 0 0 0
16/08/2012
0.92
 4,900 0.94 0.94 0.92 0 0 0
15/08/2012
0.94
 7,000 0.95 0.95 0.94 0 0 0
14/08/2012
0.95
 8,100 0.95 0.95 0.92 0 0 0
13/08/2012
0.95
 0 0.95 0.95 0.95 0 0 0
10/08/2012
0.95
 5,500 0.95 0.95 0.93 0 0 0
09/08/2012
0.95
 14,700 0.95 0.96 0.93 0 0 0
08/08/2012
0.95
 8,100 0.97 0.98 0.95 0 0 0
07/08/2012
0.97
 0 0.97 0.97 0.97 0 0 0
06/08/2012
0.97
 2,700 0.96 0.98 0.97 0 0 0
03/08/2012
0.96
 6,400 0.96 0.96 0.94 0 0 0
02/08/2012
0.96
 1,100 0.96 0.97 0.96 0 0 0
01/08/2012
0.96
 10,800 0.97 0.97 0.95 0 0 0
31/07/2012
0.97
 4,000 0.94 0.97 0.95 0 0 0
30/07/2012
0.94
 10,500 0.95 0.95 0.94 0 0 0
27/07/2012
0.95
 4,100 0.94 0.95 0.94 0 0 0
26/07/2012
0.94
 3,000 0.95 0.95 0.94 0 0 0
25/07/2012
0.95
 5,100 0.95 0.96 0.95 0 0 0
24/07/2012
0.95
 24,100 0.95 0.96 0.93 0 0 0
23/07/2012
0.95
 12,400 1.01 1.01 0.95 0 0 0
20/07/2012
1.01
 9,300 1.01 1.01 1.01 0 0 0
19/07/2012
1.01
 22,400 0.95 1.01 0.94 100 0 0.0
18/07/2012
0.95
 17,800 0.99 0.99 0.95 0 0 0
17/07/2012
0.99
 25,500 0.97 1.00 0.95 0 0 0
16/07/2012
0.97
 5,300 1.04 1.04 0.97 0 0 0
13/07/2012
1.04
 900 0.97 1.04 0.99 0 0 0
12/07/2012
0.97
 8,500 0.92 0.98 0.94 0 0 0
11/07/2012
0.92
 36,900 0.95 0.95 0.91 0 0 0
10/07/2012
0.95
 22,300 0.98 0.99 0.94 0 0 0
09/07/2012
0.98
 14,000 0.98 1.02 0.96 0 0 0
06/07/2012
0.98
 11,900 1.05 1.05 0.98 0 0 0
05/07/2012
1.05
 11,600 0.98 1.05 0.96 100 0 0.0
04/07/2012
0.98
 22,400 1.01 1.01 0.98 0 0 0
03/07/2012
1.01
 51,100 1.03 1.03 0.99 0 0 0
02/07/2012
1.03
 5,400 1.05 1.08 0.97 0 0 0
29/06/2012
1.05
 1,000 1.04 1.05 1.05 0 0 0
28/06/2012
1.04
 15,700 1.05 1.05 1.03 0 0 0
27/06/2012
1.05
 35,800 1.05 1.05 0.98 0 0 0
26/06/2012
1.05
 28,900 1.09 1.09 1.02 0 0 0
25/06/2012
1.09
 1,700 1.10 1.11 1.09 0 0 0

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