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)
18/04/2012
1.14
 4,300 1.14 1.14 1.14 0 0 0
17/04/2012
1.06
 67,500 1.06 1.06 1.06 0 0 0
16/04/2012
1.00
 83,000 1.00 1.00 1.00 0 0 0
13/04/2012
0.95
 7,900 1.00 1.00 0.91 0 0 0
12/04/2012
0.96
 13,700 1.01 1.01 0.93 0 0 0
11/04/2012
0.95
 5,800 0.91 0.95 0.91 0 0 0
10/04/2012
0.94
 2,000 0.95 0.95 0.94 0 0 0
09/04/2012
0.95
 4,400 0.94 0.95 0.94 0 0 0
06/04/2012
0.94
 0 0.94 0.94 0.94 0 0 0
05/04/2012
0.94
 100 0.94 0.94 0.94 0 0 0
04/04/2012
0.94
 0 0.94 0.94 0.94 0 0 0
03/04/2012
0.94
 500 0.94 0.94 0.94 0 0 0
30/03/2012
0.93
 11,200 0.92 0.93 0.92 0 0 0
29/03/2012
0.89
 100 0.89 0.89 0.89 0 0 0
28/03/2012
0.95
 600 0.95 0.95 0.95 0 0 0
27/03/2012
0.95
 2,200 0.93 0.95 0.91 0 0 0
26/03/2012
0.97
 2,400 1.00 1.00 0.92 0 0 0
23/03/2012
0.95
 0 0.95 0.95 0.95 0 0 0
22/03/2012
0.95
 200 0.95 0.95 0.95 0 0 0
21/03/2012
0.95
 12,200 0.95 0.95 0.94 0 0 0
20/03/2012
0.91
 1,200 0.93 0.95 0.91 0 0 0
19/03/2012
0.93
 8,900 0.93 0.95 0.93 0 0 0
16/03/2012
0.95
 1,800 1.00 1.00 0.95 0 0 0
15/03/2012
0.94
 6,100 0.97 0.97 0.94 0 0 0
14/03/2012
0.91
 600 0.88 0.91 0.88 0 0 0
13/03/2012
0.95
 4,800 1.00 1.01 0.90 0 0 0
12/03/2012
0.95
 1,200 0.96 0.96 0.95 0 0 0
09/03/2012
0.90
 18,600 1.02 1.02 0.90 0 0 0
08/03/2012
0.92
 9,000 0.92 1.04 0.92 0 0 0
07/03/2012
0.97
 16,300 1.00 1.02 0.97 0 0 0
06/03/2012
1.04
 100 1.04 1.04 1.04 0 0 0
05/03/2012
0.98
 61,700 0.99 1.00 0.98 0 0 0
02/03/2012
0.93
 4,300 0.95 0.96 0.92 0 0 0
01/03/2012
0.96
 5,500 0.95 0.96 0.95 0 0 0
29/02/2012
1.04
 700 0.93 1.04 0.93 0 0 0
28/02/2012
0.97
 1,300 1.00 1.00 0.97 0 0 0
27/02/2012
1.05
 2,700 1.01 1.05 1.01 0 0 0
24/02/2012
1.00
 2,300 1.00 1.06 1.00 0 0 0
23/02/2012
1.13
 800 1.05 1.13 1.04 0 0 0
22/02/2012
1.05
 1,800 1.10 1.10 1.04 0 0 0
21/02/2012
1.05
 2,200 1.00 1.05 1.00 0 0 0
20/02/2012
1.00
 1,500 1.00 1.00 0.98 0 0 0
17/02/2012
0.95
 1,700 0.95 0.95 0.94 0 0 0
16/02/2012
0.91
 1,100 0.91 0.91 0.91 0 0 0
15/02/2012
0.91
 1,900 0.87 0.92 0.87 0 0 0
14/02/2012
0.93
 1,000 0.91 0.93 0.91 0 0 0
13/02/2012
0.91
 1,300 0.92 0.92 0.91 0 0 0
10/02/2012
0.91
 3,400 0.88 0.93 0.88 0 0 0
09/02/2012
0.95
 500 0.95 0.95 0.95 0 0 0
08/02/2012
0.95
 3,000 0.98 0.98 0.91 0 0 0
07/02/2012
0.97
 1,000 0.97 0.97 0.97 0 0 0
06/02/2012
1.06
 1,800 1.05 1.08 0.95 0 0 0
03/02/2012
1.02
 400 1.02 1.02 1.02 0 0 0
02/02/2012
1.02
 5,200 1.09 1.09 0.97 0 2,000 0.0
01/02/2012
1.05
 200 1.05 1.05 1.05 0 0 0
31/01/2012
1.03
 0 1.03 1.03 1.03 0 0 0
30/01/2012
1.03
 1,000 1.03 1.03 1.03 0 0 0
20/01/2012
0.96
 2,200 0.96 0.98 0.85 0 0 0
19/01/2012
0.93
 1,200 0.88 0.93 0.88 0 0 0
18/01/2012
0.95
 300 0.95 0.95 0.95 0 0 0
17/01/2012
0.91
 1,400 0.95 0.95 0.91 1,300 0 0.0
16/01/2012
0.91
 28,700 0.90 0.97 0.90 700 0 0.0
13/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
12/01/2012
0.91
 100 0.91 0.91 0.91 0 0 0
11/01/2012
0.91
 100 0.91 0.91 0.91 0 0 0
10/01/2012
0.89
 500 0.89 0.89 0.89 0 0 0
09/01/2012
0.89
 200 0.89 0.89 0.89 0 0 0
06/01/2012
0.86
 1,200 0.90 0.91 0.84 0 0 0
05/01/2012
0.85
 1,000 0.94 0.94 0.85 0 0 0
04/01/2012
0.88
 3,100 0.88 0.91 0.88 0 0 0
03/01/2012
0.95
 1,000 0.95 0.95 0.95 0 0 0
30/12/2011
0.83
 8,300 0.89 0.94 0.83 0 0 0
29/12/2011
0.88
 0 0.88 0.88 0.88 0 0 0
28/12/2011
0.87
 5,900 0.88 0.92 0.83 0 0 0
27/12/2011
0.88
 3,200 0.91 0.91 0.85 0 0 0
26/12/2011
0.85
 6,600 0.91 0.94 0.85 0 0 0
23/12/2011
0.92
 2,600 0.94 0.95 0.86 0 0 0
22/12/2011
0.85
 1,900 0.92 0.95 0.85 0 0 0
21/12/2011
0.93
 8,200 0.85 0.95 0.85 0 0 0
20/12/2011
0.95
 5,400 0.91 0.95 0.85 0 0 0
19/12/2011
0.91
 1,200 0.92 0.92 0.91 0 0 0
16/12/2011
0.93
 1,000 0.95 0.95 0.91 0 0 0
15/12/2011
0.91
 100 0.91 0.91 0.91 0 0 0
14/12/2011
0.91
 1,000 0.93 0.93 0.91 0 0 0
13/12/2011
0.93
 4,400 0.91 0.93 0.86 0 0 0
12/12/2011
0.93
 3,000 0.93 0.93 0.93 0 0 0
09/12/2011
0.91
 2,400 0.93 0.93 0.91 0 0 0
08/12/2011
0.96
 300 0.96 0.96 0.96 0 0 0
07/12/2011
0.96
 0 0.96 0.96 0.96 0 0 0
06/12/2011
0.97
 1,900 0.85 0.97 0.85 0 0 0
05/12/2011
0.97
 3,600 0.97 0.97 0.85 0 0 0
02/12/2011
0.91
 200 0.91 0.91 0.91 0 0 0
01/12/2011
0.97
 0 0.97 0.97 0.97 0 0 0
30/11/2011
0.97
 100 0.97 0.97 0.97 0 0 0
29/11/2011
1.05
 100 1.05 1.05 1.05 0 0 0
28/11/2011
1.04
 100 1.04 1.04 1.04 0 0 0
25/11/2011
0.95
 300 1.05 1.07 0.95 0 0 0
24/11/2011
1.09
 1,300 1.09 1.09 0.99 0 0 0
23/11/2011
1.06
 11,200 1.18 1.20 1.06 0 0 0
22/11/2011
1.11
 400 1.20 1.20 1.11 0 0 0

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