CTCP Tập đoàn COTANA (csc)

8.40
-0.20
(-2.33%)
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)
10/09/2012
0.75
 3,200 0.76 0.76 0.75 0 0 0
07/09/2012
0.78
 4,800 0.76 0.78 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 0.83 0.83 0.80 0 0 0
31/08/2012
0.81
 700 0.81 0.81 0.81 0 0 0
30/08/2012
0.82
 100 0.82 0.82 0.82 0 0 0
29/08/2012
0.81
 29,900 0.78 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 0.81 0.81 0.80 0 0 0
24/08/2012
0.85
 9,800 0.80 0.86 0.80 0 0 0
23/08/2012
0.85
 12,300 0.85 0.85 0.85 0 0 0
22/08/2012
0.91
 16,200 0.93 0.93 0.91 0 0 0
21/08/2012
0.91
 20,800 0.92 0.92 0.91 0 0 0
20/08/2012
0.97
 19,000 0.98 0.98 0.92 0 0 0
17/08/2012
0.95
 17,100 0.94 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 0.92 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 0.94 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 0.98 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 0.98 0.98 0.97 0 0 0
03/08/2012
0.96
 6,400 0.95 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 0.95 0.96 0.95 0 0 0
31/07/2012
0.97
 4,000 0.97 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 0.94 0.96 0.93 0 0 0
23/07/2012
0.95
 12,400 0.99 0.99 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 1.01 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 0.95 1.00 0.95 0 0 0
16/07/2012
0.97
 5,300 0.99 0.99 0.97 0 0 0
13/07/2012
1.04
 900 1.03 1.04 0.99 0 0 0
12/07/2012
0.97
 8,500 0.94 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 0.99 0.99 0.94 0 0 0
09/07/2012
0.98
 14,000 1.02 1.02 0.96 0 0 0
06/07/2012
0.98
 11,900 1.01 1.05 0.98 0 0 0
05/07/2012
1.05
 11,600 0.96 1.05 0.96 100 0 0.0
04/07/2012
0.98
 22,400 0.99 0.99 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 1.08 1.08 0.97 0 0 0
29/06/2012
1.05
 1,000 1.05 1.05 1.05 0 0 0
28/06/2012
1.04
 15,700 1.04 1.04 1.03 0 0 0
27/06/2012
1.05
 35,800 0.98 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 1.11 1.11 1.09 0 0 0
22/06/2012
1.10
 33,400 1.11 1.11 1.09 0 1,000 0.0
21/06/2012
1.11
 14,100 1.11 1.14 1.11 0 0 0
20/06/2012
1.15
 11,100 1.16 1.16 1.09 0 0 0
19/06/2012
1.11
 23,800 1.15 1.15 1.11 0 0 0
18/06/2012
1.15
 23,700 1.15 1.17 1.15 0 0 0
15/06/2012
1.15
 25,700 1.13 1.16 1.13 0 0 0
14/06/2012
1.12
 11,100 1.13 1.18 1.12 0 0 0
13/06/2012
1.17
 31,600 1.17 1.17 1.12 0 0 0
12/06/2012
1.15
 23,100 1.18 1.19 1.15 0 0 0
11/06/2012
1.20
 22,200 1.17 1.20 1.17 0 0 0
08/06/2012
1.17
 6,200 1.23 1.23 1.17 0 0 0
07/06/2012
1.18
 11,200 1.18 1.18 1.14 0 0 0
06/06/2012
1.10
 8,800 1.14 1.14 1.10 0 0 0
05/06/2012
1.16
 3,200 1.09 1.16 1.09 0 0 0
04/06/2012
1.16
 0 1.16 1.16 1.16 0 0 0
01/06/2012
1.16
 7,900 1.17 1.18 1.12 0 0 0
31/05/2012
1.15
 3,200 1.24 1.24 1.15 0 0 0
30/05/2012
1.23
 0 1.23 1.23 1.23 0 0 0
29/05/2012
1.25
 1,000 1.18 1.25 1.18 0 0 0
28/05/2012
1.24
 8,700 1.25 1.25 1.23 0 1,500 0.0
25/05/2012
1.25
 22,100 1.18 1.25 1.18 0 0 0
24/05/2012
1.17
 21,300 1.20 1.21 1.15 0 0 0
23/05/2012
1.21
 2,700 1.23 1.25 1.19 0 0 0
22/05/2012
1.25
 20,100 1.31 1.32 1.25 3,500 0 0.0
21/05/2012
1.28
 32,700 1.26 1.28 1.15 0 0 0
18/05/2012
1.20
 24,700 1.23 1.27 1.20 0 0 0
17/05/2012
1.28
 20,600 1.35 1.35 1.27 0 0 0
16/05/2012
1.32
 18,600 1.35 1.35 1.26 0 0 0
15/05/2012
1.35
 24,700 1.35 1.36 1.27 0 0 0
14/05/2012
1.36
 51,200 1.38 1.41 1.35 0 0 0
11/05/2012
1.45
 95,300 1.53 1.53 1.45 0 0 0
10/05/2012
1.55
 76,400 1.56 1.58 1.52 0 0 0
09/05/2012
1.53
 57,200 1.54 1.54 1.46 0 0 0
08/05/2012
1.52
 62,100 1.54 1.54 1.45 0 0 0
07/05/2012
1.44
 47,500 1.44 1.44 1.43 0 0 0
04/05/2012
1.35
 75,600 1.24 1.35 1.24 0 0 0
03/05/2012
1.25
 89,000 1.25 1.29 1.25 0 0 0
02/05/2012
1.35
 148,800 1.38 1.42 1.35 0 0 0
27/04/2012
1.42
 35,800 1.48 1.48 1.36 0 0 0
26/04/2012
1.40
 90,800 1.27 1.40 1.27 0 0 0
25/04/2012
1.31
 140,600 1.21 1.31 1.18 0 0 0
24/04/2012
1.23
 95,200 1.24 1.24 1.15 0 0 0
23/04/2012
1.25
 86,900 1.29 1.36 1.21 0 0 0
20/04/2012
1.29
 115,000 1.29 1.29 1.25 0 0 0
19/04/2012
1.21
 11,000 1.21 1.21 1.21 0 0 0

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