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)
26/04/2022
45.13
 67,474 41.17 45.13 38.12 0 0 0
25/04/2022
41.17
 99,354 45.31 46.96 41.17 0 0 0
22/04/2022
45.31
 118,043 45.31 50.38 45.31 0 0 0
21/04/2022
45.31
 118,000 50.31 50.38 45.31 0 0 0
20/04/2022
50.31
 66,637 51.84 53.06 50.13 0 0 0
19/04/2022
51.84
 45,300 54.16 56.72 51.84 0 0 0
18/04/2022
54.16
 85,600 59.16 59.16 53.30 0 0 0
15/04/2022
59.16
 65,900 61.60 61.60 55.50 0 0 0
14/04/2022
61.60
 25,300 64.04 64.04 61.60 0 0 0
13/04/2022
64.04
 38,839 60.93 64.04 60.38 0 0 0
12/04/2022
60.93
 43,602 62.82 64.04 60.38 0 0 0
08/04/2022
62.82
 30,503 62.82 63.12 61.66 0 0 0
07/04/2022
62.82
 78,725 65.87 66.48 62.82 0 0 0
06/04/2022
65.87
 101,006 67.76 68.00 65.26 0 0 0
05/04/2022
67.76
 82,108 68.49 68.49 67.57 0 0 0
04/04/2022
68.49
 68,050 68.55 69.22 68.00 0 0 0
01/04/2022
68.55
 93,786 69.77 69.77 68.06 0 0 0
31/03/2022
69.77
 27,850 70.44 71.36 68.92 0 0 0
30/03/2022
70.44
 54,472 73.67 73.79 70.07 0 0 0
29/03/2022
73.67
 110,281 71.23 73.79 70.44 0 0 0
28/03/2022
71.23
 158,682 68.37 74.40 68.92 0 0 0
25/03/2022
68.37
 43,418 68.79 68.79 67.70 0 0 0
24/03/2022
68.79
 32,262 67.70 69.53 67.39 0 0 0
23/03/2022
67.70
 67,116 68.98 69.22 67.70 0 0 0
22/03/2022
68.98
 43,053 69.83 70.68 68.98 0 0 0
21/03/2022
69.83
 45,457 69.22 71.36 69.16 0 0 0
18/03/2022
69.22
 40,226 69.10 69.46 68.31 0 0 0
17/03/2022
69.10
 35,020 68.00 69.77 68.00 0 0 0
16/03/2022
68.00
 43,537 68.31 69.22 67.76 0 0 0
15/03/2022
68.31
 47,050 70.14 70.14 67.76 0 0 0
14/03/2022
70.14
 53,465 70.14 73.06 67.70 0 0 0
11/03/2022
70.14
 120,635 67.39 74.10 70.14 0 0 0
10/03/2022
67.39
 145,708 61.29 67.39 61.90 0 0 0
09/03/2022
61.29
 68,700 60.87 61.90 60.32 0 0 0
08/03/2022
60.87
 57,267 61.29 61.90 60.87 0 0 0
07/03/2022
61.29
 52,461 61.60 63.43 61.05 0 0 0
04/03/2022
61.60
 30,670 61.60 62.21 61.29 0 0 0
03/03/2022
61.60
 47,422 61.96 63.37 61.23 0 0 0
02/03/2022
61.96
 9,954 63.12 63.12 61.11 0 0 0
01/03/2022
63.12
 41,110 61.05 64.04 60.50 0 0 0
28/02/2022
61.05
 28,326 61.84 62.15 60.99 0 0 0
25/02/2022
61.84
 26,374 62.21 62.82 61.60 0 0 0
24/02/2022
62.21
 64,165 64.65 64.65 60.56 0 0 0
23/02/2022
64.65
 29,239 63.85 66.48 63.18 0 0 0
22/02/2022
63.85
 44,522 64.59 64.59 62.51 0 0 0
21/02/2022
64.59
 55,501 61.60 65.87 61.60 0 0 0
18/02/2022
61.60
 35,042 61.41 61.60 60.44 0 0 0
17/02/2022
61.41
 24,279 60.99 62.15 60.68 0 0 0
16/02/2022
60.99
 30,407 60.93 61.60 60.38 0 0 0
15/02/2022
60.93
 41,949 62.15 62.15 59.77 0 0 0
14/02/2022
62.15
 91,881 63.24 63.24 60.38 0 0 0
11/02/2022
63.24
 29,757 63.31 63.31 61.60 0 0 0
10/02/2022
63.31
 17,623 63.31 63.73 61.72 0 0 0
09/02/2022
63.31
 62,153 60.68 63.67 57.33 0 0 0
08/02/2022
60.68
 52,481 64.04 64.04 60.68 0 0 0
07/02/2022
64.04
 40,867 66.48 67.09 61.66 0 0 0
28/01/2022
66.48
 42,985 60.99 66.48 58.00 0 0 0
27/01/2022
60.99
 51,302 61.29 63.43 59.16 0 0 0
26/01/2022
61.29
 82,957 67.70 68.31 60.93 0 0 0
25/01/2022
67.70
 30,737 67.39 70.14 66.78 0 0 0
24/01/2022
67.39
 77,241 73.19 73.49 65.87 0 0 0
21/01/2022
73.19
 34,811 69.53 73.19 67.21 0 0 0
20/01/2022
69.53
 33,079 64.65 71.11 65.26 0 0 0
19/01/2022
64.65
 95,600 62.57 65.26 56.72 0 0 0
18/01/2022
62.57
 80,500 69.53 72.51 62.57 0 0 0
17/01/2022
69.53
 61,977 76.84 77.45 69.53 0 0 0
14/01/2022
76.84
 29,412 76.23 77.45 73.79 0 0 0
13/01/2022
76.23
 43,736 77.94 78.67 73.19 0 0 0
12/01/2022
77.94
 33,812 79.89 79.89 76.91 0 0 0
11/01/2022
79.89
 27,643 81.05 81.05 78.37 0 0 0
10/01/2022
81.05
 159,980 77.39 84.16 76.84 0 0 0
07/01/2022
77.39
 51,335 77.15 77.39 75.69 0 0 0
06/01/2022
77.15
 59,130 76.54 78.00 75.62 0 0 0
05/01/2022
76.54
 40,042 76.84 77.45 75.08 0 0 0
04/01/2022
76.84
 73,540 76.78 77.45 75.01 0 0 0
31/12/2021
76.78
 21,320 76.97 77.45 75.93 0 0 0
30/12/2021
76.97
 21,660 76.84 78.00 75.62 0 0 0
29/12/2021
76.84
 32,749 78.55 78.67 70.75 0 0 0
28/12/2021
78.55
 23,284 78.67 79.16 78.37 0 0 0
27/12/2021
78.67
 44,283 78.06 79.28 78.25 0 0 0
24/12/2021
78.06
 17,136 76.84 78.06 76.84 0 0 0
23/12/2021
76.84
 80,363 76.23 79.59 76.23 0 0 0
22/12/2021
76.23
 87,288 78.73 78.73 76.23 0 0 0
21/12/2021
78.73
 35,982 79.22 79.28 78.06 0 0 0
20/12/2021
79.22
 47,038 79.28 79.89 78.67 0 0 0
17/12/2021
79.28
 70,300 80.50 81.11 77.45 0 0 0
16/12/2021
80.50
 108,313 79.47 82.33 79.28 0 0 0
15/12/2021
79.47
 41,200 81.97 81.97 79.04 0 0 0
14/12/2021
81.97
 99,643 85.38 85.44 81.97 0 0 0
13/12/2021
85.38
 132,435 79.28 86.60 79.28 0 0 0
10/12/2021
79.28
 79,998 76.97 79.28 77.03 0 0 0
09/12/2021
76.97
 40,075 76.17 79.59 76.11 0 0 0
08/12/2021
76.17
 25,735 76.17 76.84 75.81 0 0 0
07/12/2021
76.17
 54,441 76.11 76.97 75.32 0 0 0
06/12/2021
76.11
 113,711 78.06 78.67 75.01 0 0 0
03/12/2021
78.06
 56,952 79.28 80.50 77.58 0 0 0
02/12/2021
79.28
 80,210 77.27 80.20 78.06 0 0 0
01/12/2021
77.27
 53,137 79.28 79.28 76.91 0 0 0
30/11/2021
79.28
 33,861 80.75 80.75 78.67 0 0 0
29/11/2021
80.75
 101,357 80.50 81.11 75.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |