CTCP Tập đoàn COTANA (csc)

8.50
-0.30
(-3.41%)
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
(2026-08-19) 		-1.40 -13.73% 560,400 0 0
8.50
16.60
8.50
2 tháng
(2026-07-20) 		-2.30 -20.72% 974,400 0 0
8.50
16.60
8.50
3 tháng
(2026-06-22) 		-3.38 -27.76% 1,303,000 0 0
8.50
16.60
8.50
6 tháng
(2026-03-23) 		-4.93 -35.89% 2,231,300 0 0
7.82
16.60
8.50
12 tháng
(2025-09-23) 		-10.29 -53.90% 5,388,600 0 0
7.82
19.55
8.50
24 tháng
(2024-09-30) 		-14.42 -62.11% 19,929,252 0 0
7.11
29.67
8.50
36 tháng
(2023-10-04) 		-11.59 -56.83% 39,327,988 0 0
5.92
29.67
8.50
60 tháng
(2021-10-14) 		-34.95 -79.89% 85,258,333 -43 -0.0
4.85
73.94
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
24.31
 99,584 23.62 25.55 23.42 0 0 0
30/05/2024
23.35
 214,427 24.17 24.17 22.66 0 0 0
29/05/2024
24.10
 269,258 25.21 25.48 24.04 0 0 0
28/05/2024
25.21
 129,995 23.42 26.17 23.42 0 0 0
27/05/2024
25.96
 157,799 25.14 26.72 25.14 0 0 0
24/05/2024
24.93
 536,176 25.14 27.00 24.17 0 0 0
23/05/2024
24.59
 327,301 22.73 24.59 22.73 0 0 0
22/05/2024
22.38
 432,994 20.59 22.38 20.52 0 0 0
21/05/2024
20.39
 74,079 20.25 20.66 20.11 0 0 0
20/05/2024
20.25
 82,148 20.52 20.66 20.25 0 0 0
17/05/2024
5.92
 17,300 6.13 6.13 5.85 0 0 0
16/05/2024
20.32
 39,701 20.04 20.45 19.97 0 0 0
15/05/2024
19.97
 41,410 20.45 20.52 19.97 0 0 0
14/05/2024
20.25
 36,902 20.25 20.32 19.97 0 0 0
13/05/2024
20.25
 74,700 19.83 20.66 19.83 0 0 0
10/05/2024
19.56
 47,745 19.83 19.83 19.49 0 0 0
09/05/2024
19.70
 16,902 19.63 19.83 19.49 0 0 0
08/05/2024
19.63
 49,055 19.77 19.77 19.49 0 0 0
07/05/2024
19.77
 29,517 19.90 19.97 19.56 0 0 0
06/05/2024
19.70
 58,318 19.63 19.70 19.49 0 0 0
03/05/2024
19.21
 53,314 19.49 19.49 19.21 0 0 0
02/05/2024
19.28
 13,237 19.49 19.49 19.28 0 0 0
01/05/2024
19.56
 20,339 19.70 19.77 19.56 0 0 0
30/04/2024
5.92
 17,300 6.13 6.13 5.85 0 0 0
29/04/2024
5.92
 17,300 6.13 6.13 5.85 0 0 0
26/04/2024
19.56
 31,716 19.56 19.70 19.49 0 0 0
25/04/2024
19.56
 22,300 19.35 19.63 19.35 0 0 0
24/04/2024
19.63
 34,803 19.15 19.70 19.15 0 0 0
23/04/2024
19.08
 65,360 19.15 19.15 18.94 0 0 0
22/04/2024
19.15
 31,816 19.01 19.35 19.01 0 0 0
19/04/2024
19.01
 55,907 18.94 19.49 18.94 0 0 0
18/04/2024
5.92
 17,300 6.13 6.13 5.85 0 0 0
17/04/2024
19.42
 45,873 19.56 19.56 19.28 0 0 0
16/04/2024
19.56
 108,153 19.90 19.90 19.08 0 0 0
15/04/2024
19.83
 100,755 20.94 20.94 19.28 0 0 0
12/04/2024
20.94
 58,931 20.52 21.01 20.52 0 0 0
11/04/2024
20.52
 83,657 20.39 20.59 20.11 0 0 0
10/04/2024
20.52
 42,120 20.87 20.87 20.52 0 0 0
09/04/2024
20.66
 39,150 20.80 20.94 20.52 0 0 0
08/04/2024
20.80
 54,461 20.59 21.01 20.52 0 0 0
05/04/2024
20.94
 76,501 21.01 21.28 20.52 0 0 0
04/04/2024
21.07
 128,450 21.07 21.21 20.39 0 0 0
03/04/2024
20.94
 65,866 21.56 21.56 20.94 0 0 0
02/04/2024
21.56
 75,001 21.35 21.56 20.94 0 0 0
01/04/2024
21.35
 126,903 20.87 21.42 20.80 0 0 0
29/03/2024
20.94
 91,867 21.21 21.21 20.87 0 0 0
28/03/2024
21.28
 62,199 21.69 21.69 21.28 0 0 0
27/03/2024
21.42
 46,129 21.63 21.63 21.28 0 0 0
26/03/2024
21.63
 61,461 21.35 21.69 21.07 0 0 0
25/03/2024
21.49
 100,287 21.76 21.76 21.35 0 0 0
22/03/2024
21.76
 109,220 22.31 22.31 21.56 0 0 0
21/03/2024
21.76
 120,303 21.97 21.97 21.42 0 0 0
20/03/2024
21.35
 78,017 21.35 21.69 20.87 0 0 0
19/03/2024
21.35
 108,195 22.11 22.52 21.07 0 0 0
18/03/2024
22.04
 226,144 21.49 23.00 21.35 0 0 0
15/03/2024
21.35
 263,218 20.59 21.35 20.32 0 0 0
14/03/2024
20.32
 247,688 19.97 20.94 19.83 0 0 0
13/03/2024
19.83
 101,355 19.83 19.90 19.63 0 0 0
12/03/2024
19.83
 42,053 19.70 19.83 19.49 0 0 0
11/03/2024
19.70
 27,543 19.63 20.18 19.63 0 0 0
08/03/2024
19.70
 118,924 19.97 19.97 19.63 0 0 0
07/03/2024
19.90
 74,631 20.39 20.39 19.63 0 0 0
06/03/2024
20.11
 59,895 20.18 20.39 19.97 0 0 0
05/03/2024
20.18
 89,664 20.59 21.01 20.18 0 0 0
04/03/2024
20.66
 252,750 19.56 21.14 19.56 0 0 0
01/03/2024
19.56
 62,721 19.49 19.70 19.42 0 0 0
29/02/2024
19.49
 31,901 19.63 19.63 19.28 0 0 0
28/02/2024
19.63
 63,866 19.70 19.77 19.28 0 0 0
27/02/2024
19.70
 81,369 19.35 19.70 19.28 0 0 0
26/02/2024
19.63
 25,748 19.28 19.63 19.28 0 0 0
23/02/2024
19.56
 48,342 19.77 19.97 19.42 0 0 0
22/02/2024
19.83
 20,318 17.77 19.83 17.77 0 0 0
21/02/2024
19.70
 55,833 19.97 19.97 19.63 0 0 0
20/02/2024
19.90
 86,475 20.32 20.32 19.83 0 0 0
19/02/2024
19.90
 58,003 19.70 20.11 19.70 0 0 0
16/02/2024
19.77
 68,754 19.70 20.04 19.56 0 0 0
15/02/2024
19.70
 27,336 20.04 20.04 19.63 0 0 0
14/02/2024
5.92
 17,300 6.13 6.13 5.85 0 0 0
13/02/2024
5.92
 17,300 6.13 6.13 5.85 0 0 0
12/02/2024
17.70
 32,967 17.56 18.11 17.36 0 0 0
09/02/2024
19.35
 69,842 19.49 19.77 19.28 0 0 0
08/02/2024
19.63
 61,829 19.49 19.83 18.94 0 0 0
07/02/2024
19.83
 37,033 19.77 20.32 19.70 0 0 0
06/02/2024
19.77
 44,991 19.97 19.97 19.63 0 0 0
05/02/2024
19.97
 24,947 20.11 20.32 19.97 0 0 0
02/02/2024
20.04
 88,935 19.90 20.59 19.83 0 0 0
01/02/2024
19.77
 70,342 19.56 19.77 19.49 0 0 0
31/01/2024
19.49
 37,419 19.63 19.63 19.42 0 0 0
30/01/2024
19.56
 73,174 19.56 19.70 19.42 0 0 0
29/01/2024
19.56
 15,555 19.42 19.63 19.42 0 0 0
26/01/2024
19.42
 17,700 19.35 19.56 19.35 0 0 0
25/01/2024
19.35
 19,164 19.21 19.42 19.21 0 0 0
24/01/2024
19.35
 54,203 19.35 19.42 19.28 0 0 0
23/01/2024
19.35
 32,975 19.35 19.35 19.08 0 0 0
22/01/2024
19.28
 18,433 19.49 19.49 19.15 0 0 0
19/01/2024
19.35
 21,953 19.63 19.63 19.28 0 0 0
18/01/2024
19.42
 27,483 19.35 19.56 19.35 0 0 0
17/01/2024
19.35
 27,759 19.35 19.49 19.28 0 0 0
16/01/2024
19.35
 22,310 19.28 19.42 19.28 0 0 0
15/01/2024
19.28
 63,346 19.42 19.56 19.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |