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)
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 1.15 1.15 1.11 0 0 0
20/06/2012
1.15
 11,100 1.11 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 1.12 1.16 1.13 0 0 0
14/06/2012
1.12
 11,100 1.17 1.18 1.12 0 0 0
13/06/2012
1.17
 31,600 1.15 1.17 1.12 0 0 0
12/06/2012
1.15
 23,100 1.20 1.20 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 1.18 1.23 1.17 0 0 0
07/06/2012
1.18
 11,200 1.10 1.18 1.14 0 0 0
06/06/2012
1.10
 8,800 1.16 1.16 1.10 0 0 0
05/06/2012
1.16
 3,200 1.16 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 1.15 1.18 1.12 0 0 0
31/05/2012
1.15
 3,200 1.23 1.24 1.15 0 0 0
30/05/2012
1.23
 0 1.25 1.23 1.23 0 0 0
29/05/2012
1.25
 1,000 1.24 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 1.17 1.25 1.18 0 0 0
24/05/2012
1.17
 21,300 1.21 1.21 1.15 0 0 0
23/05/2012
1.21
 2,700 1.25 1.25 1.19 0 0 0
22/05/2012
1.25
 20,100 1.28 1.32 1.25 3,500 0 0.0
21/05/2012
1.28
 32,700 1.20 1.28 1.15 0 0 0
18/05/2012
1.20
 24,700 1.28 1.28 1.20 0 0 0
17/05/2012
1.28
 20,600 1.32 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 1.36 1.36 1.27 0 0 0
14/05/2012
1.36
 51,200 1.45 1.45 1.35 0 0 0
11/05/2012
1.45
 95,300 1.55 1.55 1.45 0 0 0
10/05/2012
1.55
 76,400 1.53 1.58 1.52 0 0 0
09/05/2012
1.53
 57,200 1.52 1.54 1.46 0 0 0
08/05/2012
1.52
 62,100 1.44 1.54 1.45 0 0 0
07/05/2012
1.44
 47,500 1.35 1.44 1.43 0 0 0
04/05/2012
1.35
 75,600 1.25 1.35 1.24 0 0 0
03/05/2012
1.25
 89,000 1.35 1.35 1.25 0 0 0
02/05/2012
1.35
 148,800 1.42 1.42 1.35 0 0 0
27/04/2012
1.42
 35,800 1.40 1.48 1.36 0 0 0
26/04/2012
1.40
 90,800 1.31 1.40 1.27 0 0 0
25/04/2012
1.31
 140,600 1.23 1.31 1.18 0 0 0
24/04/2012
1.23
 95,200 1.25 1.25 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 1.21 1.29 1.25 0 0 0
19/04/2012
1.21
 11,000 1.14 1.21 1.21 0 0 0
18/04/2012
1.14
 4,300 1.06 1.14 1.14 0 0 0
17/04/2012
1.06
 67,500 1.00 1.06 1.06 0 0 0
16/04/2012
1.00
 83,000 0.95 1.00 1.00 0 0 0
13/04/2012
0.95
 7,900 0.96 1.00 0.91 0 0 0
12/04/2012
0.96
 13,700 0.95 1.01 0.93 0 0 0
11/04/2012
0.95
 5,800 0.94 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 0.93 0.94 0.94 0 0 0
30/03/2012
0.93
 11,200 0.89 0.93 0.92 0 0 0
29/03/2012
0.89
 100 0.95 0.95 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 0.97 0.97 0.91 0 0 0
26/03/2012
0.97
 2,400 0.95 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 0.91 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 0.95 0.95 0.93 0 0 0
16/03/2012
0.95
 1,800 0.94 1.00 0.95 0 0 0
15/03/2012
0.94
 6,100 0.91 0.97 0.94 0 0 0
14/03/2012
0.91
 600 0.95 0.95 0.88 0 0 0
13/03/2012
0.95
 4,800 0.95 1.01 0.90 0 0 0
12/03/2012
0.95
 1,200 0.90 0.96 0.95 0 0 0
09/03/2012
0.90
 18,600 0.92 1.02 0.90 0 0 0
08/03/2012
0.92
 9,000 0.97 1.04 0.92 0 0 0
07/03/2012
0.97
 16,300 1.04 1.04 0.97 0 0 0
06/03/2012
1.04
 100 0.98 1.04 1.04 0 0 0
05/03/2012
0.98
 61,700 0.93 1.00 0.98 0 0 0
02/03/2012
0.93
 4,300 0.96 0.96 0.92 0 0 0
01/03/2012
0.96
 5,500 1.04 1.04 0.95 0 0 0
29/02/2012
1.04
 700 0.97 1.04 0.93 0 0 0
28/02/2012
0.97
 1,300 1.05 1.05 0.97 0 0 0
27/02/2012
1.05
 2,700 1.00 1.05 1.01 0 0 0
24/02/2012
1.00
 2,300 1.13 1.13 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 1.05 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 0.95 1.00 0.98 0 0 0
17/02/2012
0.95
 1,700 0.91 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 0.93 0.93 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 0.91 0.92 0.91 0 0 0
10/02/2012
0.91
 3,400 0.95 0.95 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 0.97 0.98 0.91 0 0 0
07/02/2012
0.97
 1,000 1.06 1.06 0.97 0 0 0
06/02/2012
1.06
 1,800 1.02 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 1.05 1.09 0.97 0 2,000 -0.0
01/02/2012
1.05
 200 1.03 1.05 1.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |