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)
25/07/2025
19.82
 68,900 20 20 19.55 0 0 0
24/07/2025
20
 45,800 20 20.27 19.73 0 0 0
23/07/2025
20
 55,200 20.91 20.91 20 0 0 0
22/07/2025
20.73
 52,200 20 20.73 19.82 0 0 0
21/07/2025
20.64
 95,800 20.91 21.27 19.91 0 0 0
18/07/2025
20.36
 102,300 20.36 20.91 20.18 0 0 0
17/07/2025
20.27
 151,200 19.09 20.55 19.09 0 0 0
16/07/2025
19.45
 24,200 19.55 19.55 19.18 0 0 0
15/07/2025
19.18
 70,400 20.09 20.09 19.18 0 0 0
14/07/2025
19.73
 21,200 19.91 19.91 19.18 0 0 0
11/07/2025
19.91
 59,800 19.82 20.82 19.64 0 0 0
10/07/2025
19.55
 51,700 19.45 19.82 19.36 0 0 0
09/07/2025
19.45
 45,300 19.45 20 18.91 0 0 0
08/07/2025
19.18
 49,000 19.36 19.36 18.91 0 0 0
07/07/2025
19.18
 36,200 18.91 19.45 18.91 0 0 0
04/07/2025
18.91
 40,400 18.82 19.09 18.45 0 0 0
03/07/2025
18.55
 31,500 18.73 19.09 18.27 0 0 0
02/07/2025
18.73
 4,800 18.64 18.82 18.36 0 0 0
01/07/2025
18.82
 26,200 19 19 18.18 0 0 0
30/06/2025
18.82
 16,300 19.09 19.27 18.82 0 0 0
27/06/2025
18.73
 9,800 18.73 19 18.64 0 0 0
26/06/2025
19.09
 10,900 19.09 19.09 18.82 0 0 0
25/06/2025
19.27
 8,300 19.27 19.36 18.91 0 0 0
24/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/06/2025
19.27
 29,700 19.55 19.64 18.91 0 0 0
23/06/2025
18.10
 59,500 18.18 19.01 18.10 0 0 0
20/06/2025
18.76
 6,400 18.68 18.93 18.51 0 0 0
19/06/2025
18.84
 22,300 18.76 18.84 18.60 0 0 0
18/06/2025
18.68
 24,600 18.60 19.09 18.43 0 0 0
17/06/2025
18.43
 7,500 18.60 18.60 17.77 0 0 0
16/06/2025
17.85
 84,100 17.77 18.68 17.77 0 0 0
13/06/2025
18.68
 17,700 18.18 18.76 18.18 0 0 0
12/06/2025
18.76
 13,400 18.93 19.26 18.51 0 0 0
11/06/2025
18.76
 4,300 19.01 19.26 18.26 0 0 0
10/06/2025
18.76
 16,900 19.01 19.34 18.51 0 0 0
09/06/2025
18.76
 70,800 19.17 19.75 18.60 0 0 0
06/06/2025
19.34
 93,400 17.11 19.75 17.11 0 0 0
05/06/2025
18.93
 33,700 19.01 19.17 18.60 0 0 0
04/06/2025
18.76
 19,000 19.09 19.17 18.51 0 0 0
03/06/2025
19.26
 124,700 19.01 19.59 18.68 0 0 0
02/06/2025
18.93
 41,200 18.43 19.42 18.43 0 0 0
30/05/2025
18.84
 21,600 19.01 19.34 18.26 0 0 0
29/05/2025
18.84
 15,600 18.93 18.93 18.10 0 0 0
28/05/2025
18.93
 101,100 18.84 19.34 18.60 0 0 0
27/05/2025
18.84
 96,600 17.93 18.84 17.93 0 0 0
26/05/2025
17.93
 43,300 17.69 18.02 16.61 0 0 0
23/05/2025
17.36
 31,600 17.52 17.77 16.86 0 0 0
22/05/2025
17.52
 24,100 17.44 17.69 17.19 0 0 0
21/05/2025
17.69
 22,700 17.77 17.77 17.36 0 0 0
20/05/2025
17.77
 16,300 17.77 17.85 17.60 0 0 0
19/05/2025
17.85
 23,900 17.93 17.93 17.36 0 0 0
16/05/2025
17.93
 41,400 17.60 18.10 17.02 0 0 0
15/05/2025
17.60
 49,000 18.10 18.10 16.61 0 0 0
14/05/2025
17.77
 160,800 18.18 18.51 16.86 0 0 0
13/05/2025
18.26
 43,000 19.01 19.42 18.18 0 0 0
12/05/2025
18.02
 198,200 16.53 18.02 16.45 0 0 0
09/05/2025
16.45
 50,700 16.03 16.45 16.03 0 0 0
08/05/2025
16.03
 24,200 15.70 16.12 15.70 0 0 0
07/05/2025
16.12
 13,500 15.79 16.36 15.79 0 0 0
06/05/2025
15.95
 7,000 14.88 16.36 14.88 0 0 0
05/05/2025
16.03
 19,000 16.12 0 15.62 0 0 0
02/05/2025
21.65
 29,946 21.24 22.07 21.24 0 0 0
01/05/2025
21.90
 84,237 22.48 22.48 21.90 0 0 0
30/04/2025
7.11
 17,300 7.36 7.36 7.02 0 0 0
29/04/2025
16.12
 15,187 15.87 16.20 15.87 0 0 0
28/04/2025
16.20
 14,370 16.20 16.28 15.79 0 0 0
25/04/2025
16.20
 4,802 16.12 16.53 15.87 0 0 0
24/04/2025
16.12
 60,601 16.45 16.45 14.88 0 0 0
23/04/2025
16.03
 22,804 16.28 16.36 15.54 0 0 0
22/04/2025
15.54
 45,850 15.70 15.87 14.79 0 0 0
21/04/2025
15.95
 12,501 15.62 16.03 15.54 0 0 0
18/04/2025
16.03
 57,301 16.20 16.53 15.70 0 0 0
17/04/2025
15.95
 33,611 15.70 16.69 15.70 0 0 0
16/04/2025
16.03
 42,217 15.45 16.03 15.37 0 0 0
15/04/2025
15.45
 77,730 14.71 16.20 14.71 0 0 0
14/04/2025
16.28
 42,090 16.36 16.53 16.20 0 0 0
11/04/2025
16.20
 206,869 16.78 17.02 16.03 0 0 0
10/04/2025
15.54
 10,646 15.54 15.54 15.54 0 0 0
09/04/2025
14.13
 220,799 14.13 14.79 14.13 0 0 0
08/04/2025
15.62
 138,491 15.62 17.36 15.62 0 0 0
07/04/2025
17.19
 40,400 17.11 17.36 16.78 0 0 0
04/04/2025
17.36
 169,762 18.18 18.68 17.02 0 0 0
03/04/2025
18.84
 150,992 20.66 20.66 18.84 0 0 0
02/04/2025
20.91
 31,508 20.83 20.91 20.66 0 0 0
01/04/2025
20.91
 12,562 20.83 20.91 20.66 0 0 0
31/03/2025
20.83
 36,835 20.83 20.91 20.58 0 0 0
28/03/2025
20.91
 48,863 20.74 21.07 20.66 0 0 0
27/03/2025
20.74
 59,122 20.91 20.91 20.58 0 0 0
26/03/2025
20.83
 44,296 20.83 20.91 20.66 0 0 0
25/03/2025
20.91
 42,542 20.74 20.91 20.66 0 0 0
24/03/2025
20.74
 31,974 20.50 20.74 20.25 0 0 0
21/03/2025
20.66
 42,829 20.91 20.91 20.58 0 0 0
20/03/2025
20.74
 34,425 20.99 20.99 20.66 0 0 0
19/03/2025
20.99
 42,639 20.99 21.07 20.74 0 0 0
18/03/2025
20.99
 52,952 20.99 21.16 20.99 0 0 0
17/03/2025
7.11
 17,300 7.36 7.36 7.02 0 0 0
14/03/2025
20.74
 31,352 20.83 20.99 20.74 0 0 0
13/03/2025
20.74
 37,901 20.91 21.07 20.74 0 0 0
12/03/2025
21.07
 25,421 21.07 21.24 20.91 0 0 0
11/03/2025
21.07
 41,234 20.91 21.16 20.83 0 0 0
10/03/2025
20.83
 18,535 20.99 20.99 20.74 0 0 0

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