CTCP Tập đoàn COTANA (csc)

25.50
0.30
(1.19%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |