CTCP Tập đoàn COTANA (csc)

8.60
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
(2026-09-07) 		-0.80 -8.16% 628,300 -600 0.0
8.40
9.80
8.60
2 tháng
(2026-08-06) 		-1.30 -12.62% 980,000 -600 0.0
8.40
10.50
8.60
3 tháng
(2026-07-07) 		-3.30 -26.83% 1,475,600 -600 0.0
8.40
12.30
8.60
6 tháng
(2026-04-08) 		-4.91 -35.29% 2,255,200 -600 0.0
8.40
15.80
8.60
12 tháng
(2025-10-10) 		-9.36 -50.99% 5,279,600 -600 0.0
8.40
18.64
8.60
24 tháng
(2024-10-15) 		-14.14 -61.11% 19,128,841 -600 0.0
7.11
29.67
8.60
36 tháng
(2023-10-23) 		-10.63 -54.15% 38,008,643 -600 0.0
5.92
29.67
8.60
60 tháng
(2021-11-01) 		-48.96 -84.47% 82,684,070 -643 0.0
5.92
73.94
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2025
20.91
 106,810 20.91 21.24 20.74 0 0 0
06/03/2025
20.99
 32,045 20.99 21.16 20.83 0 0 0
05/03/2025
20.91
 60,069 20.83 21.07 20.74 0 0 0
04/03/2025
20.83
 50,627 19.01 21.07 19.01 0 0 0
03/03/2025
21.07
 17,609 21.32 21.32 20.83 0 0 0
28/02/2025
21.16
 62,592 21.24 21.32 20.91 0 0 0
27/02/2025
21.24
 21,422 20.83 21.24 20.74 0 0 0
26/02/2025
21.07
 40,089 21.24 21.32 20.83 0 0 0
25/02/2025
21.24
 38,074 20.91 21.49 20.91 0 0 0
24/02/2025
20.91
 18,701 21.32 21.32 20.74 0 0 0
21/02/2025
21.16
 32,434 21.16 21.40 20.91 0 0 0
20/02/2025
21.24
 50,442 21.57 21.57 21.07 0 0 0
19/02/2025
21.49
 96,974 21.07 21.49 20.83 0 0 0
18/02/2025
21.07
 80,260 20.74 21.07 20.74 0 0 0
17/02/2025
20.83
 61,090 20.91 20.99 20.66 0 0 0
14/02/2025
20.91
 38,741 20.83 20.99 20.74 0 0 0
13/02/2025
20.74
 42,633 20.99 20.99 20.66 0 0 0
12/02/2025
20.83
 38,379 20.74 20.91 20.66 0 0 0
11/02/2025
20.74
 17,370 18.60 21.40 18.60 0 0 0
10/02/2025
20.66
 87,212 20.58 20.74 20.58 0 0 0
07/02/2025
20.58
 47,200 21.16 21.49 20.58 0 0 0
06/02/2025
20.58
 366,373 21.16 21.49 20.50 0 0 0
05/02/2025
21.65
 29,946 21.24 22.07 21.24 0 0 0
04/02/2025
21.24
 26,613 20.91 21.82 20.83 0 0 0
24/01/2025
20.91
 60,884 20.83 21.74 20.66 0 0 0
23/01/2025
20.83
 10,980 20.83 20.99 20.83 0 0 0
22/01/2025
20.74
 21,134 20.83 20.91 20.74 0 0 0
21/01/2025
20.83
 25,400 21.32 21.40 20.66 0 0 0
20/01/2025
21.40
 40,279 20.91 21.49 20.83 0 0 0
17/01/2025
20.91
 19,300 20.74 21.07 20.74 0 0 0
16/01/2025
20.66
 49,866 20.74 21.40 20.66 0 0 0
15/01/2025
20.66
 133,556 20.91 21.07 20.66 0 0 0
14/01/2025
20.83
 25,266 21.07 21.40 20.83 0 0 0
13/01/2025
21.40
 38,342 21.49 21.82 20.91 0 0 0
10/01/2025
21.49
 14,399 20.17 22.64 20.17 0 0 0
09/01/2025
21.49
 12,600 21.49 21.90 20.33 0 0 0
08/01/2025
21.49
 35,047 21.49 21.82 21.32 0 0 0
07/01/2025
17.11
 26,200 17.27 17.27 16.53 0 0 0
06/01/2025
21.49
 55,015 21.90 22.15 21.49 0 0 0
03/01/2025
21.90
 84,237 22.48 22.48 21.90 0 0 0
02/01/2025
22.48
 28,980 22.48 22.73 22.31 0 0 0
31/12/2024
22.48
 64,798 23.22 23.22 22.31 0 0 0
30/12/2024
23.22
 59,852 23.64 23.64 22.98 0 0 0
27/12/2024
23.64
 60,604 24.05 24.05 23.47 0 0 0
26/12/2024
23.64
 62,038 24.13 24.30 23.64 0 0 0
25/12/2024
24.13
 89,808 23.72 24.13 23.39 0 0 0
24/12/2024
23.39
 92,562 24.30 24.30 23.39 0 0 0
23/12/2024
24.13
 290,971 23.31 24.71 23.31 0 0 0
20/12/2024
23.55
 75,681 22.73 23.55 22.56 0 0 0
19/12/2024
22.73
 62,981 22.73 22.89 22.48 0 0 0
18/12/2024
23.14
 42,049 23.14 23.47 22.73 0 0 0
17/12/2024
23.14
 79,628 23.14 23.39 22.56 0 0 0
16/12/2024
23.14
 41,167 22.81 23.80 22.81 0 0 0
13/12/2024
22.73
 47,366 23.55 23.55 22.73 0 0 0
12/12/2024
23.55
 50,470 23.64 23.72 23.22 0 0 0
11/12/2024
23.55
 93,456 23.31 23.55 23.14 0 0 0
10/12/2024
23.31
 56,427 23.55 23.80 23.22 0 0 0
09/12/2024
23.97
 198,587 23.64 24.30 23.64 0 0 0
06/12/2024
29.67
 135,769 30.33 30.33 29.50 0 0 0
05/12/2024
23.47
 47,745 23.80 23.80 23.39 0 0 0
04/12/2024
25.12
 58,931 24.63 25.21 24.63 0 0 0
03/12/2024
23.80
 42,053 23.64 23.80 23.39 0 0 0
02/12/2024
23.80
 37,033 23.72 24.38 23.64 0 0 0
29/11/2024
7.11
 17,300 7.36 7.36 7.02 0 0 0
28/11/2024
7.11
 17,300 7.36 7.36 7.02 0 0 0
27/11/2024
7.11
 17,300 7.36 7.36 7.02 0 0 0
26/11/2024
7.11
 17,300 7.36 7.36 7.02 0 0 0
25/11/2024
21.24
 32,967 21.07 21.74 20.83 0 0 0
22/11/2024
21.07
 8,818 20.83 21.24 20.83 0 0 0
21/11/2024
20.83
 10,005 20.83 21.16 20.74 0 0 0
20/11/2024
20.99
 21,036 20.08 21.24 20.08 0 0 0
19/11/2024
20.83
 23,803 19.01 21.49 19.01 0 0 0
18/11/2024
21.07
 26,499 21.07 21.07 20.66 0 0 0
15/11/2024
21.07
 49,504 20.99 21.40 20.74 0 0 0
14/11/2024
20.99
 32,553 21.07 21.32 20.99 0 0 0
13/11/2024
21.24
 16,994 20.83 21.40 20.83 0 0 0
12/11/2024
20.83
 91,158 21.49 21.49 20.83 0 0 0
11/11/2024
21.49
 29,486 21.32 21.49 20.91 0 0 0
08/11/2024
21.24
 16,486 21.90 21.98 21.16 0 0 0
07/11/2024
21.98
 61,947 21.82 21.98 21.40 0 0 0
06/11/2024
22.07
 33,200 20.74 22.07 20.66 0 0 0
05/11/2024
20.83
 4,896 20.66 21.16 20.66 0 0 0
04/11/2024
20.74
 43,585 20.91 21.32 20.58 0 0 0
01/11/2024
21.07
 74,549 21.74 21.82 20.91 0 0 0
31/10/2024
21.74
 77,862 22.48 22.48 21.74 0 0 0
30/10/2024
22.48
 55,540 22.81 22.98 22.48 0 0 0
29/10/2024
22.81
 44,486 23.31 23.31 22.73 0 0 0

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