CTCP Tập đoàn COTANA (csc)

28.30
0
(0%)
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
(2024-08-20) 		-1.40 -4.71% 1,405,400 0 0
28
30.50
28.30
2 tháng
(2024-07-22) 		-1.40 -4.71% 3,278,500 0 0
27.70
31.80
28.30
3 tháng
(2024-06-21) 		-0.20 -0.70% 6,155,300 0 0
27.70
35.50
28.30
6 tháng
(2024-03-25) 		2.30 8.85% 12,008,143 0 0
23
35.50
28.30
12 tháng
(2023-09-25) 		2.72 10.62% 19,124,766 0 0
22.17
35.50
28.30
24 tháng
(2022-09-30) 		-14.05 -33.18% 45,892,837 -3 -0.0
16.87
42.35
28.30
36 tháng
(2021-10-05) 		-21.71 -43.41% 65,258,815 -255 -0.0
16.87
89.47
28.30
60 tháng
(2019-10-16) 		19.09 207.42% 91,326,473 -682,052 -21.1
8.93
89.47
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
25.14
 20,297 24.39 25.14 24.11 0 0 0
17/04/2023
24.39
 64,325 23.91 24.45 23.22 0 0 0
14/04/2023
23.91
 96,720 25.34 25.48 23.91 0 0 0
13/04/2023
25.34
 71,238 26.16 26.16 25.20 0 0 0
12/04/2023
26.16
 90,525 26.50 26.91 25.82 0 0 0
11/04/2023
26.50
 127,890 25.68 26.50 24.93 0 0 0
10/04/2023
25.68
 228,930 25.48 26.50 22.95 0 0 0
07/04/2023
25.48
 66,477 25.34 25.96 24.80 0 0 0
06/04/2023
25.34
 139,626 25.20 26.50 24.66 0 0 0
05/04/2023
25.20
 117,071 25.41 25.75 24.80 0 0 0
04/04/2023
25.41
 138,542 24.39 25.96 24.93 0 0 0
03/04/2023
24.39
 204,397 22.20 24.39 22.20 0 0 0
31/03/2023
22.20
 77,179 21.79 22.40 21.65 0 0 0
30/03/2023
21.79
 84,228 21.72 22.40 21.72 0 0 0
29/03/2023
21.72
 33,925 21.86 21.86 21.45 0 0 0
28/03/2023
21.86
 68,644 21.52 22.13 19.81 0 0 0
27/03/2023
21.52
 33,958 21.17 21.52 21.17 0 0 0
24/03/2023
21.17
 47,868 20.90 21.38 20.83 0 0 0
23/03/2023
20.90
 14,429 20.70 20.90 20.56 0 0 0
22/03/2023
20.70
 38,830 20.70 21.24 20.70 0 0 0
21/03/2023
20.70
 44,425 20.49 21.11 20.42 0 0 0
20/03/2023
20.49
 70,624 21.31 21.65 19.19 0 0 0
17/03/2023
21.31
 44,600 21.45 21.86 21.31 0 0 0
16/03/2023
21.45
 34,277 21.99 22.06 21.24 0 0 0
15/03/2023
21.99
 62,666 21.04 22.54 21.17 0 0 0
14/03/2023
21.04
 31,631 21.31 21.52 20.70 0 0 0
13/03/2023
21.31
 26,242 21.58 21.79 21.17 0 0 0
10/03/2023
21.58
 32,233 22.06 22.20 21.58 0 0 0
09/03/2023
22.06
 65,256 21.52 22.81 19.40 0 0 0
08/03/2023
21.52
 52,919 21.31 21.65 20.90 0 0 0
07/03/2023
21.31
 27,940 21.31 21.79 19.67 0 0 0
06/03/2023
21.31
 62,822 20.90 22.40 21.31 0 0 0
03/03/2023
20.90
 27,971 21.65 21.99 20.90 0 0 0
02/03/2023
21.65
 19,709 21.31 21.79 21.31 0 0 0
01/03/2023
21.31
 125,024 21.24 21.52 20.29 0 0 0
28/02/2023
21.24
 57,951 21.52 22.34 21.17 0 0 0
27/02/2023
21.52
 60,668 22.68 22.68 21.52 0 0 0
24/02/2023
22.68
 20,126 23.22 23.36 22.54 0 0 0
23/02/2023
23.22
 91,773 22.88 23.22 21.93 0 0 0
22/02/2023
22.88
 81,084 24.25 24.25 22.88 0 0 0
21/02/2023
24.25
 99,404 24.93 25.61 24.25 0 0 0
20/02/2023
24.93
 124,778 23.43 25 23.43 0 0 0
17/02/2023
23.43
 41,040 23.43 24.45 22.54 0 0 0
16/02/2023
23.43
 34,120 23.29 23.91 22.88 0 0 0
15/02/2023
23.29
 42,449 22.54 24.25 22.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |