CTCP Tập đoàn COTANA (csc)

25.20
-0.20
(-0.79%)
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
(2024-10-22) 		-2.40 -8.63% 789,517 0 0
25.10
27.90
25.20
2 tháng
(2024-09-23) 		-2.60 -9.29% 1,739,035 0 0
25.10
28.60
25.20
3 tháng
(2024-08-23) 		-4.70 -15.61% 2,847,337 0 0
25.10
30.10
25.20
6 tháng
(2024-05-27) 		-6.02 -19.15% 10,269,242 0 0
25.10
35.50
25.20
12 tháng
(2023-11-27) 		2.07 8.86% 18,363,056 0 0
23
35.50
25.20
24 tháng
(2022-12-02) 		-8.68 -25.48% 42,308,144 -3 -0.0
20.49
35.50
25.20
36 tháng
(2021-12-07) 		-50.77 -66.66% 60,978,777 -43 -0.0
16.87
85.38
25.20
60 tháng
(2019-12-18) 		4.19 19.78% 91,445,901 -653,675 -20.3
11.62
89.47
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
31.17
 79,400 30.50 31.17 30.25 0 0 0
11/09/2023
30.50
 182,000 31.42 31.83 30.50 0 0 0
08/09/2023
31.42
 133,600 31 31.58 30.75 0 0 0
07/09/2023
31
 189,100 30.83 31.67 30.75 0 0 0
06/09/2023
30.83
 84,100 30.83 31.25 30.58 0 0 0
05/09/2023
30.83
 169,900 29.50 30.83 29.42 0 0 0
31/08/2023
29.50
 109,700 29.42 29.83 29.33 0 0 0
30/08/2023
29.42
 90,700 29.17 29.83 29 0 0 0
29/08/2023
29.17
 115,900 29.42 30.42 29.17 0 0 0
28/08/2023
29.42
 176,200 29.33 29.42 28.50 0 0 0
25/08/2023
29.33
 93,000 30.08 30.42 29.33 0 0 0
24/08/2023
30.08
 97,300 29.42 30.33 29.17 0 0 0
23/08/2023
29.42
 41,200 29.67 30 29.42 0 0 0
22/08/2023
29.67
 92,700 29.42 30 28.58 0 0 0
21/08/2023
29.42
 112,100 28.83 29.92 28.33 0 0 0
18/08/2023
28.83
 586,200 32 32 28.83 0 0 0
17/08/2023
32
 120,400 32.33 32.50 32 0 0 0
16/08/2023
32.33
 143,200 33 33.42 32.17 0 0 0
15/08/2023
33
 101,200 32.92 33.67 32.75 0 0 0
14/08/2023
32.92
 237,300 32.42 33.75 32.75 0 0 0
11/08/2023
32.42
 161,100 31.83 32.50 31.67 0 0 0
10/08/2023
31.83
 169,500 32 32.42 31.75 0 0 0
09/08/2023
32
 153,700 32.17 32.50 31.75 0 0 0
08/08/2023
32.17
 342,300 33.75 33.75 32.17 0 0 0
07/08/2023
33.75
 131,000 34.33 35 33.67 0 0 0
04/08/2023
34.33
 407,500 32.50 34.50 32.50 0 0 0
03/08/2023
32.50
 223,400 32.50 33 31.83 0 0 0
02/08/2023
32.50
 124,800 32.17 33 32.08 0 0 0
01/08/2023
32.17
 452,100 31.75 33.25 31.58 0 0 0
31/07/2023
31.75
 254,300 32.25 32.50 31.42 0 0 0
28/07/2023
32.25
 187,100 32.08 32.50 31.42 0 0 0
27/07/2023
32.08
 197,300 31.92 32.83 31.50 0 0 0
26/07/2023
31.92
 179,700 31.17 32.33 31 0 0 0
25/07/2023
31.17
 332,700 32.17 32.17 30.92 0 0 0
24/07/2023
32.17
 334,600 31.58 33.25 31.58 0 0 0
21/07/2023
31.58
 574,800 28.75 31.58 28.75 0 0 0
20/07/2023
28.75
 109,600 28 29 27.83 0 0 0
19/07/2023
28
 97,400 28.33 28.58 27.92 0 0 0
18/07/2023
28.33
 79,800 28.67 28.83 28.17 0 3 -0.0
17/07/2023
28.67
 163,000 27.92 29.08 27.92 0 0 0
14/07/2023
27.92
 107,700 28.08 28.50 27.33 0 0 0
13/07/2023
28.08
 146,100 25.92 28.17 26 0 0 0
12/07/2023
25.92
 35,100 26.33 26.42 25.92 0 0 0
11/07/2023
26.33
 38,700 26.33 26.58 26.08 0 0 0
10/07/2023
26.33
 42,000 26.25 26.58 25.75 0 0 0
07/07/2023
26.25
 38,000 25.92 26.25 25.50 0 0 0
06/07/2023
25.92
 61,000 26 26.25 25.50 0 0 0
05/07/2023
26
 88,560 26.42 27 25.58 0 0 0
04/07/2023
26.42
 39,025 25.17 26.67 25.25 0 0 0
03/07/2023
25.17
 75,546 26.17 26.67 25.17 0 0 0
30/06/2023
26.17
 40,901 26.67 27.08 26.17 0 0 0
29/06/2023
26.67
 106,497 27.50 27.50 26.67 0 0 0
28/06/2023
27.50
 124,239 28.25 28.33 25.50 0 0 0
27/06/2023
28.25
 30,450 27.83 28.50 27.75 0 0 0
26/06/2023
27.83
 150,190 28.83 28.83 27.50 0 0 0
23/06/2023
28.83
 78,854 28.83 29.17 28.75 0 0 0
22/06/2023
28.83
 30,202 28.17 29 28.33 0 0 0
21/06/2023
28.17
 33,775 28.08 28.42 28.08 0 0 0
20/06/2023
28.08
 52,816 27.83 28.33 27.67 0 0 0
19/06/2023
27.83
 172,613 28.33 28.50 27.08 0 0 0
16/06/2023
28.33
 76,017 28.75 29.42 28.33 0 0 0
15/06/2023
28.75
 27,605 28.92 29.08 28.50 0 0 0
14/06/2023
28.92
 52,826 29 29.58 28.33 0 0 0
13/06/2023
29
 55,529 29 29.17 28.58 0 0 0
12/06/2023
29
 87,849 28.33 29.08 28.25 0 0 0
09/06/2023
28.33
 74,476 28.58 28.75 28.25 0 0 0
08/06/2023
28.58
 87,686 29.17 29.67 28.58 0 0 0
07/06/2023
29.17
 81,396 28.83 29.50 28.33 0 0 0
06/06/2023
28.83
 39,201 28.75 29 28.67 0 0 0
05/06/2023
28.75
 95,900 29.25 29.92 28.58 0 0 0
02/06/2023
29.25
 121,845 29.67 29.92 29.17 0 0 0
01/06/2023
29.67
 61,455 29.75 29.92 28.75 0 0 0
31/05/2023
29.75
 101,777 29 30.67 28.92 0 0 0
30/05/2023
29
 86,044 28.83 29.25 28.75 0 0 0
29/05/2023
28.83
 122,174 28.83 29.17 28.50 0 0 0
26/05/2023
28.83
 46,748 28.92 29.17 28.58 0 0 0
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
25/05/2023
28.92
 123,239 27.59 33.67 28.25 0 0 0
24/05/2023
27.60
 164,417 26.98 28.62 27.12 0 0 0
23/05/2023
26.98
 76,376 26.98 27.39 26.91 0 0 0
22/05/2023
26.98
 66,197 26.71 27.19 26.64 0 0 0
19/05/2023
26.71
 96,842 26.98 27.19 26.30 0 0 0
18/05/2023
26.98
 44,190 27.05 27.19 26.64 0 0 0
17/05/2023
27.05
 123,956 26.64 27.80 26.50 0 0 0
16/05/2023
26.64
 131,440 26.91 27.12 26.50 0 0 0
15/05/2023
26.91
 127,600 26.98 27.87 26.91 0 0 0
12/05/2023
26.98
 74,000 27.05 27.25 26.37 0 0 0
11/05/2023
27.05
 119,914 26.43 27.94 26.98 0 0 0
10/05/2023
26.43
 97,075 25.27 26.43 25.34 0 0 0
09/05/2023
25.27
 29,111 25.48 25.61 25 0 0 0
08/05/2023
25.48
 83,619 24.73 25.96 24.80 0 0 0
05/05/2023
24.73
 73,353 25.34 25.34 24.73 0 0 0
04/05/2023
25.34
 82,278 25.41 25.68 25.20 0 0 0
28/04/2023
25.41
 112,644 25.07 25.75 25.27 0 0 0
27/04/2023
25.07
 69,700 24.59 25.41 24.80 0 0 0
26/04/2023
24.59
 33,400 24.45 24.80 24.11 0 0 0
25/04/2023
24.45
 44,532 24.59 24.93 24.11 0 0 0
24/04/2023
24.59
 69,057 24.86 24.86 24.52 0 0 0
21/04/2023
24.86
 71,957 24.59 25.20 24.39 0 0 0
20/04/2023
24.59
 28,544 24.25 24.59 24.18 0 0 0
19/04/2023
24.25
 55,104 25.14 25.14 24.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |