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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |