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)
14/02/2023
22.54
 63,811 21.99 22.88 21.86 0 0 0
13/02/2023
21.99
 197,312 24.39 24.39 21.99 0 0 0
10/02/2023
24.39
 84,122 24.45 24.66 23.77 0 0 0
09/02/2023
24.45
 30,443 24.59 24.80 24.45 0 0 0
08/02/2023
24.59
 99,467 24.66 25.20 23.77 0 0 0
07/02/2023
24.66
 116,746 25.61 25.96 24.66 0 0 0
06/02/2023
25.61
 58,122 25.48 25.96 25.14 0 0 0
03/02/2023
25.48
 82,861 25.75 26.43 24.93 0 0 0
02/02/2023
25.75
 137,456 26.16 26.84 25.27 0 0 0
01/02/2023
26.16
 161,368 28.42 29.03 26.16 0 0 0
31/01/2023
28.42
 144,218 28.62 28.69 26.71 0 0 0
30/01/2023
28.62
 218,421 26.71 29.37 26.57 0 0 0
27/01/2023
26.71
 55,403 27.12 28.07 26.71 0 0 0
19/01/2023
27.12
 102,679 26.91 27.73 26.64 0 0 0
18/01/2023
26.91
 123,785 25.61 27.19 25.82 0 0 0
17/01/2023
25.61
 56,855 25 25.96 24.93 0 0 0
16/01/2023
25
 59,270 25.61 25.61 25 0 0 0
13/01/2023
25.61
 30,332 25.89 26.57 25.61 0 0 0
12/01/2023
25.89
 41,123 26.30 26.64 25.75 0 0 0
11/01/2023
26.30
 60,000 25.68 26.43 25.55 0 0 0
10/01/2023
25.68
 29,326 25.07 25.68 22.75 0 0 0
09/01/2023
25.07
 55,379 25.34 26.30 25 0 0 0
06/01/2023
25.34
 67,032 26.43 28.01 25.27 0 0 0
05/01/2023
26.43
 35,863 26.84 26.84 26.09 0 0 0
04/01/2023
26.84
 57,647 26.57 28.01 26.30 0 0 0
03/01/2023
26.57
 108,316 24.93 27.12 24.59 0 0 0
30/12/2022
24.93
 47,050 25.27 25.82 24.66 0 0 0
29/12/2022
25.27
 45,569 25.75 26.16 25.14 0 0 0
28/12/2022
25.75
 52,033 26.16 26.84 25.68 0 0 0
27/12/2022
26.16
 82,315 24.59 26.30 24.11 0 0 0
26/12/2022
24.59
 121,826 26.71 27.66 24.59 0 0 0
23/12/2022
26.71
 48,810 25.96 26.71 25.68 0 0 0
22/12/2022
25.96
 83,321 25.27 26.16 25.20 0 0 0
21/12/2022
25.27
 83,522 25.82 26.64 23.29 0 0 0
20/12/2022
25.82
 156,002 26.71 27.94 24.86 0 0 0
19/12/2022
26.71
 156,939 28.69 29.37 26.30 0 0 0
16/12/2022
28.69
 74,787 29.51 30.05 28.69 0 0 0
15/12/2022
29.51
 85,103 29.17 30.05 28.69 0 0 0
14/12/2022
29.17
 137,368 28.01 30.74 29.17 0 0 0
13/12/2022
28.01
 121,562 27.66 28.01 26.09 0 0 0
12/12/2022
27.66
 103,583 29.99 31.42 27.05 0 0 0
09/12/2022
29.99
 212,465 28.55 31.35 28.69 0 0 0
08/12/2022
28.55
 113,994 25.96 28.55 24.59 0 0 0
07/12/2022
25.96
 178,017 28.28 28.28 25.96 0 0 0
06/12/2022
28.28
 473,688 31.42 32.72 28.28 0 0 0
05/12/2022
31.42
 262,211 34.08 35.38 31.42 0 0 0
02/12/2022
34.08
 169,853 33.47 35.11 31.42 0 0 0
01/12/2022
33.47
 311,275 32.79 35.93 32.65 0 0 0
30/11/2022
32.79
 165,942 34.15 34.90 30.74 0 0 0
29/11/2022
34.15
 371,883 34.43 37.77 31.42 0 0 0
28/11/2022
34.43
 75,267 31.35 34.43 33.13 0 0 0
25/11/2022
31.35
 203,642 28.55 31.35 30.12 0 0 0
24/11/2022
28.55
 198,148 25.96 28.55 24.59 0 0 0
23/11/2022
25.96
 201,764 26.78 28.14 24.66 0 0 0
22/11/2022
26.78
 323,330 24.52 26.91 24.59 0 0 0
21/11/2022
24.52
 101,830 22.34 24.52 23.22 0 0 0
18/11/2022
22.34
 352,427 20.36 22.34 20.01 0 0 0
17/11/2022
20.36
 43,906 18.51 20.36 19.13 0 0 0
16/11/2022
18.51
 304,603 16.87 18.51 15.23 0 0 0
15/11/2022
16.87
 82,462 18.72 18.72 16.87 0 0 0
14/11/2022
18.72
 109,241 20.77 20.77 18.72 0 0 0
11/11/2022
20.77
 112,606 23.02 24.04 20.77 0 0 0
10/11/2022
23.02
 113,535 25.55 25.55 23.02 0 0 0
09/11/2022
25.55
 31,486 25.55 27.05 25.55 0 0 0
08/11/2022
25.55
 71,980 23.91 25.96 21.93 0 0 0
07/11/2022
23.91
 113,443 26.50 26.84 23.91 0 0 0
04/11/2022
26.50
 154,883 29.30 29.30 26.43 0 0 0
03/11/2022
29.30
 53,705 29.85 30.40 28.69 0 0 0
02/11/2022
29.85
 89,157 30.53 30.74 29.10 0 0 0
01/11/2022
30.53
 129,513 29.44 32.10 30.05 0 0 0
31/10/2022
29.44
 257,803 28.89 31.28 27.66 0 0 0
28/10/2022
28.89
 117,883 26.30 28.89 27.66 0 0 0
27/10/2022
26.30
 71,254 23.91 26.30 23.98 0 0 0
26/10/2022
23.91
 69,443 24.80 25.89 22.75 0 0 0
25/10/2022
24.80
 121,794 27.53 28.01 24.80 0 0 0
24/10/2022
27.53
 93,149 30.53 30.60 27.53 0 0 0
21/10/2022
30.53
 117,519 33.88 34.15 30.53 0 0 0
20/10/2022
33.88
 44,325 34.15 34.77 33.20 0 0 0
19/10/2022
34.15
 35,530 34.56 34.84 33.81 0 0 0
18/10/2022
34.56
 52,254 33.47 36.20 34.15 0 0 0
17/10/2022
33.47
 33,106 34.43 34.43 33.13 0 0 0
14/10/2022
34.43
 47,245 33.81 35.11 33.54 0 0 0
13/10/2022
33.81
 60,027 34.15 34.49 33.47 0 0 0
12/10/2022
34.15
 36,839 32.92 34.49 32.51 0 0 0
11/10/2022
32.92
 87,500 36.54 36.89 32.92 0 0 0
10/10/2022
36.54
 44,198 35.52 36.82 34.84 0 0 0
07/10/2022
35.52
 96,930 38.25 38.80 34.84 0 0 0
06/10/2022
38.25
 60,161 41.26 41.26 38.25 0 0 0
05/10/2022
41.26
 84,536 39.48 41.33 39.48 0 0 0
04/10/2022
39.48
 48,509 40.30 41.33 39.28 0 0 0
03/10/2022
40.30
 44,105 42.35 42.35 39.62 0 0 0
30/09/2022
42.35
 83,286 41.60 42.35 40.37 0 0 0
29/09/2022
41.60
 60,980 40.98 42.90 40.51 0 0 0
28/09/2022
40.98
 159,343 41.60 42.01 39.62 0 0 0
27/09/2022
41.60
 132,397 43.37 43.99 41.60 0 0 0
26/09/2022
43.37
 118,863 47.13 47.13 42.69 0 0 0
23/09/2022
47.13
 49,784 46.65 47.54 46.45 0 0 0
22/09/2022
46.65
 61,316 47.27 47.81 45.77 0 0 0
21/09/2022
47.27
 54,685 46.45 47.81 45.77 0 0 0
20/09/2022
46.45
 200,582 46.72 49.18 43.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |