CTCP Tập đoàn COTANA (csc)

28.60
0.30
(1.06%)
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)
19/09/2022
46.72
 281,527 51.91 51.91 46.72 0 0 0
16/09/2022
51.91
 111,665 53.62 53.76 51.91 0 0 0
15/09/2022
53.62
 98,448 54.64 55.33 53.48 0 0 0
14/09/2022
54.64
 109,604 54.64 55.40 53.14 0 0 0
13/09/2022
54.64
 169,288 53.14 54.64 51.57 0 0 0
12/09/2022
53.14
 167,916 54.85 54.85 53.07 0 40 -0.0
09/09/2022
54.85
 262,972 54.85 55.87 51.23 0 0 0
08/09/2022
54.85
 106,510 56.69 56.76 54.85 0 0 0
07/09/2022
56.69
 353,325 53.07 57.72 50.55 0 0 0
06/09/2022
53.07
 89,317 54.58 55.26 52.73 0 0 0
05/09/2022
54.58
 122,112 53.35 55.33 53.42 0 0 0
31/08/2022
53.35
 423,484 48.50 53.35 48.50 0 0 0
30/08/2022
48.50
 88,907 48.16 49.59 48.16 0 0 0
29/08/2022
48.16
 133,413 47.88 48.16 46.11 0 0 0
26/08/2022
47.88
 51,950 48.84 49.11 47.88 0 0 0
25/08/2022
48.84
 124,304 47.75 49.18 46.86 0 0 0
24/08/2022
47.75
 48,300 47.06 48.84 47.13 0 0 0
23/08/2022
47.06
 32,703 46.58 47.13 46.45 0 0 0
22/08/2022
46.58
 53,727 47.88 48.09 46.52 0 0 0
19/08/2022
47.88
 65,542 47.75 48.43 47.47 0 0 0
18/08/2022
47.75
 21,645 47.54 48.36 47.20 0 0 0
17/08/2022
47.54
 262,189 49.18 49.86 47.47 0 0 0
16/08/2022
49.18
 58,277 49.86 50.07 49.11 0 0 0
15/08/2022
49.86
 141,401 47.27 50.55 48.36 0 0 0
12/08/2022
47.27
 35,950 47.20 47.81 47.13 0 0 0
11/08/2022
47.20
 120,751 48.77 50.20 47.13 0 0 0
10/08/2022
48.77
 44,522 48.77 49.52 48.50 0 0 0
09/08/2022
48.77
 59,815 49.18 50 48.50 0 0 0
08/08/2022
49.18
 70,030 47.81 51.09 47.13 0 0 0
05/08/2022
47.81
 67,810 47.68 47.95 47.13 0 0 0
04/08/2022
47.68
 82,402 47.81 49.80 46.86 0 0 0
03/08/2022
47.81
 143,310 45.42 48.84 46.11 0 0 0
02/08/2022
45.42
 86,320 41.33 45.42 42.01 0 0 0
01/08/2022
41.33
 27,610 39.96 41.60 40.92 0 0 0
29/07/2022
39.96
 57,463 38.59 40.78 39.62 0 0 0
28/07/2022
38.59
 102,572 36.68 38.59 36.82 0 0 0
27/07/2022
36.68
 13,615 36.07 36.68 35.93 0 0 0
26/07/2022
36.07
 20,975 36.41 36.41 35.52 0 0 0
25/07/2022
36.41
 23,315 37.02 37.09 35.72 0 0 0
22/07/2022
37.02
 40,103 36.61 37.91 36.34 0 0 0
21/07/2022
36.61
 22,304 35.86 37.23 35.86 0 0 0
20/07/2022
35.86
 46,010 34.15 36.20 34.15 0 0 0
19/07/2022
34.15
 11,908 34.49 34.77 33.47 0 0 0
18/07/2022
34.49
 24,862 34.56 35.18 34.36 0 0 0
15/07/2022
34.56
 24,703 34.63 35.18 34.56 0 0 0
14/07/2022
34.63
 10,926 34.15 34.63 33.33 0 0 0
13/07/2022
34.15
 62,676 34.15 35.52 34.15 0 0 0
12/07/2022
34.15
 25,490 33.27 34.15 33.06 0 0 0
11/07/2022
33.27
 30,875 33.47 34.84 32.79 0 0 0
08/07/2022
33.47
 35,535 32.79 33.88 32.79 0 0 0
07/07/2022
32.79
 41,528 34.02 34.02 32.45 0 0 0
06/07/2022
34.02
 44,773 34.49 34.84 32.79 0 0 0
05/07/2022
34.49
 31,100 36.27 36.54 34.15 0 0 0
04/07/2022
36.27
 15,630 37.23 38.18 36.20 0 0 0
01/07/2022
37.23
 81,825 37.77 37.77 34.02 0 0 0
30/06/2022
37.77
 29,246 38.59 38.93 36.54 0 0 0
29/06/2022
38.59
 13,996 39.14 39.14 38.25 0 0 0
28/06/2022
39.14
 25,126 38.80 40.10 38.25 0 0 0
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
27/06/2022
38.80
 14,048 36.65 39.62 36.89 0 0 0
24/06/2022
36.65
 56,816 36.17 38.91 35.43 0 0 0
23/06/2022
36.17
 81,110 34.76 37.14 35.07 0 0 0
22/06/2022
34.76
 58,557 33.48 36.78 33.60 0 0 0
21/06/2022
33.48
 74,551 37.20 39.40 33.48 0 0 0
20/06/2022
37.20
 51,549 39.95 39.95 36.84 0 0 0
17/06/2022
39.95
 49,947 40.25 40.25 36.59 0 0 0
16/06/2022
40.25
 83,608 39.34 40.25 37.81 0 0 0
15/06/2022
39.34
 40,559 41.17 42.08 38.30 0 0 0
14/06/2022
41.17
 49,014 40.25 41.72 37.81 0 0 0
13/06/2022
40.25
 83,025 43.55 43.55 39.64 0 0 0
10/06/2022
43.55
 38,464 43.55 44.52 43.42 0 0 0
09/06/2022
43.55
 41,624 43.24 44.52 43.00 0 0 0
08/06/2022
43.24
 20,767 41.78 43.91 41.78 0 0 0
07/06/2022
41.78
 42,473 43.24 43.30 40.25 0 0 0
06/06/2022
43.24
 27,981 44.76 45.13 43.24 0 0 0
03/06/2022
44.76
 66,191 45.62 45.86 44.09 0 0 0
02/06/2022
45.62
 20,631 46.29 46.96 45.25 0 0 0
01/06/2022
46.29
 37,690 47.02 47.02 45.44 0 0 0
31/05/2022
47.02
 69,074 44.15 48.18 43.61 0 0 0
30/05/2022
44.15
 22,250 43.24 44.15 43.30 0 0 0
27/05/2022
43.24
 18,280 43.12 43.61 43.18 0 0 0
26/05/2022
43.12
 25,705 43.00 44.15 43.00 0 0 0
25/05/2022
43.00
 28,700 42.08 43.91 41.78 0 0 0
24/05/2022
42.08
 12,800 41.59 42.69 40.86 0 0 0
23/05/2022
41.59
 26,650 43.48 43.61 41.59 0 0 0
20/05/2022
43.48
 16,000 42.75 43.61 42.87 0 0 0
19/05/2022
42.75
 32,800 42.81 43.30 40.86 0 0 0
18/05/2022
42.81
 52,410 43.79 45.62 42.81 0 0 0
17/05/2022
43.79
 31,400 40.19 44.03 39.64 0 0 0
16/05/2022
40.19
 71,406 39.03 42.69 38.42 0 0 0
13/05/2022
39.03
 117,135 42.69 42.69 38.42 0 0 0
12/05/2022
42.69
 44,443 46.96 46.96 42.69 0 0 0
11/05/2022
46.96
 24,720 45.74 47.02 45.74 0 0 0
10/05/2022
45.74
 54,700 43.91 45.74 40.86 0 0 0
09/05/2022
43.91
 71,021 48.79 48.79 43.91 0 0 0
06/05/2022
48.79
 26,406 50.99 50.99 48.79 0 0 0
05/05/2022
50.99
 51,770 52.33 54.22 49.70 0 0 0
04/05/2022
52.33
 35,442 51.23 56.29 51.84 0 0 0
29/04/2022
51.23
 43,250 52.14 52.75 51.23 0 0 0
28/04/2022
52.14
 65,219 49.64 53.30 50.92 0 0 0
27/04/2022
49.64
 123,800 45.13 49.64 43.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |