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)
11/11/2010
1.77
 5,700 1.82 1.82 1.77 0 0 0
10/11/2010
1.82
 1,000 1.82 1.82 1.81 0 0 0
09/11/2010
1.82
 6,300 1.90 1.90 1.81 0 0 0
08/11/2010
1.90
 800 1.90 1.98 1.90 0 0 0
05/11/2010
1.90
 500 1.84 1.90 1.90 0 0 0
04/11/2010
1.84
 2,600 1.80 1.84 1.73 0 0 0
03/11/2010
1.80
 2,300 1.81 1.85 1.76 0 0 0
02/11/2010
1.81
 6,300 1.81 1.84 1.74 0 0 0
01/11/2010
1.81
 10,000 1.85 1.85 1.80 0 0 0
29/10/2010
1.85
 16,500 1.95 1.95 1.81 0 0 0
28/10/2010
1.95
 2,900 1.95 2.03 1.93 0 0 0
27/10/2010
1.95
 46,700 1.86 1.98 1.85 0 0 0
26/10/2010
1.86
 3,300 1.85 1.86 1.85 0 0 0
25/10/2010
1.85
 13,800 1.84 1.85 1.68 0 0 0
22/10/2010
1.84
 27,700 1.98 1.98 1.71 0 0 0
21/10/2010
1.98
 6,200 1.92 2.04 1.81 0 0 0
20/10/2010
1.92
 4,100 2.18 2.18 1.92 0 0 0
19/10/2010
2.18
 3,500 2.21 2.21 2.03 0 0 0
18/10/2010
2.21
 2,600 2.19 2.22 2.03 0 0 0
15/10/2010
2.19
 14,500 2.19 2.24 2.06 0 0 0
14/10/2010
2.19
 11,400 2.24 2.26 2.19 0 0 0
13/10/2010
2.24
 18,200 2.41 2.42 2.24 0 0 0
12/10/2010
2.41
 0 2.32 2.41 2.41 0 0 0
11/10/2010
2.32
 8,700 2.30 2.43 2.32 0 0 0
08/10/2010
2.30
 12,900 2.17 2.32 2.30 100 0 0.0
07/10/2010
2.17
 400 2.17 2.17 2.17 0 0 0
06/10/2010
2.17
 2,600 2.06 2.17 2.05 0 0 0
05/10/2010
2.06
 1,300 2.06 2.06 2.06 0 0 0
04/10/2010
2.06
 4,900 2.21 2.26 2.02 0 0 0
01/10/2010
2.21
 300 2.18 2.21 2.11 0 0 0
30/09/2010
2.18
 700 2.24 2.32 2.18 0 0 0
29/09/2010
2.24
 2,000 2.24 2.24 2.24 0 0 0
28/09/2010
2.24
 800 2.24 2.24 2.23 0 0 0
27/09/2010
2.24
 2,400 2.27 2.27 2.22 0 0 0
24/09/2010
2.27
 1,000 2.25 2.32 2.27 0 0 0
23/09/2010
2.25
 5,000 2.22 2.37 2.23 0 0 0
22/09/2010
2.22
 5,300 2.27 2.28 2.22 0 0 0
21/09/2010
2.27
 21,400 2.30 2.40 2.27 0 0 0
20/09/2010
2.30
 15,600 2.32 2.35 2.26 0 0 0
17/09/2010
2.32
 34,400 2.43 2.43 2.24 0 0 0
16/09/2010
2.43
 4,300 2.52 2.52 2.33 0 0 0
15/09/2010
2.52
 46,200 2.49 2.58 2.35 0 0 0
14/09/2010
2.49
 200 2.35 2.49 2.35 0 0 0
13/09/2010
2.35
 500 2.35 2.35 2.35 0 0 0
10/09/2010
2.35
 35,300 2.21 2.35 2.30 0 0 0
09/09/2010
2.21
 24,100 2.47 2.47 2.18 0 0 0
08/09/2010
2.47
 6,100 2.40 2.47 2.33 0 0 0
07/09/2010
2.40
 2,600 2.58 2.65 2.40 0 0 0
06/09/2010
2.58
 3,000 2.60 2.67 2.43 0 0 0
01/09/2010
2.60
 1,300 2.51 2.63 2.47 0 0 0
31/08/2010
2.51
 400 2.39 2.52 2.51 0 0 0
30/08/2010
2.39
 4,100 2.48 2.48 2.38 0 0 0
27/08/2010
2.48
 7,400 2.52 2.56 2.23 0 0 0
26/08/2010
2.52
 3,600 2.47 2.54 2.31 0 0 0
25/08/2010
2.47
 200 2.66 2.66 2.47 0 0 0
24/08/2010
2.66
 1,000 2.85 2.85 2.66 0 0 0
23/08/2010
2.85
 100 2.76 2.85 2.85 0 0 0
20/08/2010
2.76
 100 2.68 2.76 2.76 0 0 0
19/08/2010
2.68
 300 2.65 2.68 2.68 0 0 0
18/08/2010
2.65
 5,400 2.84 2.84 2.65 0 0 0
17/08/2010
2.84
 100 2.73 2.84 2.84 0 0 0
16/08/2010
2.73
 700 2.58 2.73 2.73 0 0 0
13/08/2010
2.58
 400 2.49 2.59 2.58 0 0 0
12/08/2010
2.49
 8,100 2.68 2.83 2.49 0 0 0
11/08/2010
2.68
 8,400 2.87 2.87 2.68 0 0 0
10/08/2010
2.87
 100 2.84 2.87 2.87 0 0 0
09/08/2010
2.84
 100 2.65 2.84 2.84 0 0 0
06/08/2010
2.65
 2,900 2.93 2.93 2.65 0 0 0
05/08/2010
2.93
 2,300 2.73 2.95 2.73 0 0 0
04/08/2010
2.73
 3,600 2.90 2.90 2.73 0 0 0
03/08/2010
2.90
 1,500 3.06 3.06 2.90 0 0 0
02/08/2010
3.06
 1,500 2.94 3.06 2.85 0 0 0
30/07/2010
2.94
 2,100 2.99 3.10 2.94 0 0 0
29/07/2010
2.99
 1,800 2.77 2.99 2.97 0 0 0
28/07/2010
2.77
 2,600 2.88 2.98 2.77 0 0 0
27/07/2010
2.88
 4,200 2.90 2.90 2.88 0 0 0
26/07/2010
2.90
 11,300 2.95 2.95 2.85 0 0 0
23/07/2010
2.95
 9,700 3.01 3.01 2.94 0 0 0
22/07/2010
3.01
 8,700 2.98 3.01 2.94 0 0 0
21/07/2010
2.98
 25,300 3.02 3.06 2.98 0 0 0
20/07/2010
3.02
 20,100 3.19 3.21 3.02 0 0 0
19/07/2010
3.19
 11,900 3.06 3.26 3.19 0 0 0
16/07/2010
3.06
 26,100 3.19 3.25 3.02 0 0 0
15/07/2010
3.19
 1,600 3.23 3.23 3.19 0 0 0
14/07/2010
3.23
 23,900 3.25 3.42 3.23 0 0 0
13/07/2010
3.25
 11,000 3.04 3.25 3.12 0 0 0
12/07/2010
3.04
 47,000 3.02 3.10 2.94 0 0 0
09/07/2010
3.02
 17,700 3.03 3.25 3.02 0 0 0
08/07/2010
3.03
 22,700 3.25 3.25 3.03 0 0 0
07/07/2010
3.25
 17,300 3.65 3.65 3.25 0 0 0
06/07/2010
3.65
 9,300 3.41 3.65 3.34 0 0 0
05/07/2010
3.41
 35,500 3.41 3.63 3.40 0 0 0
02/07/2010
3.41
 118,300 3.20 3.41 3.27 0 0 0
01/07/2010
3.20
 72,500 3.03 3.20 3.15 0 0 0
30/06/2010
3.03
 36,700 2.93 3.03 2.89 0 0 0
29/06/2010
2.93
 17,900 2.87 2.93 2.81 0 0 0
28/06/2010
2.87
 25,800 2.85 2.88 2.78 0 0 0
25/06/2010
2.85
 12,000 2.77 2.85 2.74 0 0 0
24/06/2010
2.77
 3,500 2.90 2.99 2.77 0 0 0
23/06/2010
2.90
 200 2.98 2.98 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |