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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |