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)
26/11/2021
80.50
 85,132 83.43 86.60 80.50 0 0 0
25/11/2021
83.43
 102,347 82.03 83.80 79.89 0 0 0
24/11/2021
82.03
 126,732 77.45 82.33 78.67 0 0 0
23/11/2021
77.45
 111,036 75.62 77.45 70.14 0 0 0
22/11/2021
75.62
 186,334 78.06 82.33 75.01 0 0 0
19/11/2021
78.06
 159,434 79.53 81.11 78.06 0 0 0
18/11/2021
79.53
 234,877 82.52 83.25 76.23 0 0 0
17/11/2021
82.52
 131,606 84.16 85.26 82.46 0 0 0
16/11/2021
84.16
 134,072 86.60 86.60 82.27 0 0 0
15/11/2021
86.60
 142,080 87.76 87.76 84.59 0 0 0
12/11/2021
87.76
 118,778 88.43 89.04 85.99 0 0 0
11/11/2021
88.43
 133,906 87.52 89.04 86.91 0 0 0
10/11/2021
87.52
 102,568 86.85 87.76 85.44 0 0 0
09/11/2021
86.85
 202,219 86.60 89.65 83.55 0 0 0
08/11/2021
86.60
 161,226 89.47 89.65 85.38 0 0 0
05/11/2021
89.47
 168,161 82.52 90.75 82.94 0 0 0
04/11/2021
82.52
 331,641 75.01 82.52 72.27 0 0 0
03/11/2021
75.01
 299,610 72.58 79.28 67.15 0 0 0
02/11/2021
72.58
 216,344 70.14 73.12 70.87 0 0 0
01/11/2021
70.14
 274,947 66.42 70.14 63.98 0 0 0
29/10/2021
66.42
 119,618 64.34 66.48 63.79 0 0 0
28/10/2021
64.34
 136,154 67.09 70.75 64.16 0 0 0
27/10/2021
67.09
 159,400 64.34 69.53 63.98 0 0 0
26/10/2021
64.34
 90,939 64.04 67.09 61.60 0 0 0
25/10/2021
64.04
 83,574 60.99 65.87 60.99 0 0 0
22/10/2021
60.99
 157,791 56.90 60.99 57.02 0 0 0
21/10/2021
56.90
 101,627 55.80 57.02 55.80 0 0 0
20/10/2021
55.80
 48,903 55.80 55.80 53.97 0 0 0
19/10/2021
55.80
 96,980 54.28 55.80 53.12 0 0 0
18/10/2021
54.28
 158,995 52.39 55.50 51.90 0 0 0
15/10/2021
52.39
 89,104 52.94 52.94 51.72 0 0 0
14/10/2021
52.94
 55,792 53.00 53.06 51.84 0 0 0
13/10/2021
53.00
 81,051 53.00 53.36 51.84 0 0 0
12/10/2021
53.00
 249,000 49.09 53.67 48.79 0 0 0
11/10/2021
49.09
 78,200 49.09 49.40 48.24 0 212 -0.0
08/10/2021
49.09
 113,355 49.40 49.40 47.94 0 0 0
07/10/2021
49.40
 95,479 49.83 54.77 48.79 0 0 0
06/10/2021
49.83
 104,925 50.01 50.13 49.03 0 0 0
05/10/2021
50.01
 235,604 48.79 50.01 46.35 0 0 0
04/10/2021
48.79
 104,425 48.42 51.53 48.42 0 0 0
01/10/2021
48.42
 315,384 44.03 48.42 45.44 0 0 0
30/09/2021
44.03
 206,427 40.07 44.03 39.03 0 0 0
29/09/2021
40.07
 76,251 37.81 40.07 37.20 0 0 0
28/09/2021
37.81
 39,523 37.81 37.81 37.20 0 0 0
27/09/2021
37.81
 76,979 39.03 40.19 37.81 0 0 0
24/09/2021
39.03
 17,362 40.13 40.13 38.73 0 0 0
23/09/2021
40.13
 44,130 40.80 41.35 39.95 0 0 0
22/09/2021
40.80
 45,472 38.18 41.47 38.06 0 0 0
21/09/2021
38.18
 67,340 39.15 39.15 37.81 0 0 0
20/09/2021
39.15
 57,123 39.21 39.40 39.03 0 0 0
17/09/2021
39.21
 48,188 39.28 39.46 38.79 0 0 0
16/09/2021
39.28
 31,494 39.64 39.64 39.03 0 0 0
15/09/2021
39.64
 43,106 39.52 39.64 39.28 0 0 0
14/09/2021
39.52
 72,770 39.76 39.76 39.28 0 0 0
13/09/2021
39.76
 50,880 40.13 40.86 39.52 0 0 0
10/09/2021
40.13
 59,044 40.07 40.13 39.40 0 0 0
09/09/2021
40.07
 53,723 39.95 40.56 39.34 0 0 0
08/09/2021
39.95
 51,640 39.82 40.68 39.64 0 0 0
07/09/2021
39.82
 130,095 41.47 41.47 39.03 0 0 0
06/09/2021
41.47
 90,766 43.36 43.36 41.47 0 0 0
01/09/2021
43.36
 58,197 43.85 44.52 42.69 0 0 0
31/08/2021
43.85
 52,890 41.59 43.91 41.17 0 2,200 -0.2
30/08/2021
41.59
 122,556 41.47 42.08 40.13 0 0 0
27/08/2021
41.47
 110,900 41.47 41.47 40.56 0 0 0
26/08/2021
41.47
 103,810 40.50 42.14 40.50 0 0 0
25/08/2021
40.50
 112,923 39.03 41.47 38.73 0 0 0
24/08/2021
39.03
 300,314 43.30 43.30 39.03 0 0 0
23/08/2021
43.30
 89,357 45.80 46.35 42.69 0 0 0
20/08/2021
45.80
 156,900 47.88 48.18 45.74 0 0 0
19/08/2021
47.88
 66,900 48.67 48.67 47.69 0 0 0
18/08/2021
48.67
 32,400 48.79 48.79 48.24 0 0 0
17/08/2021
48.79
 41,100 49.70 49.95 48.55 0 0 0
16/08/2021
49.70
 43,800 49.58 49.70 48.18 0 55 -0.0
13/08/2021
49.58
 61,856 49.40 50.01 48.36 0 2,000 -0.2
12/08/2021
49.40
 80,236 48.73 50.01 46.96 0 0 0
11/08/2021
48.73
 68,510 49.34 49.34 47.88 0 0 0
10/08/2021
49.34
 94,426 49.70 50.25 48.49 0 0 0
09/08/2021
49.70
 93,547 48.79 51.23 48.79 0 0 0
06/08/2021
48.79
 206,400 47.57 51.84 47.57 0 0 0
05/08/2021
47.57
 35,300 46.96 48.18 46.90 0 0 0
04/08/2021
46.96
 208,050 43.30 47.51 42.69 0 0 0
03/08/2021
43.30
 68,900 43.00 43.36 42.69 0 0 0
02/08/2021
43.00
 101,300 43.91 43.91 42.69 0 0 0
30/07/2021
43.91
 91,100 43.91 44.22 43.00 0 0 0
29/07/2021
43.91
 129,500 40.74 43.91 41.47 0 0 0
28/07/2021
40.74
 139,671 37.87 41.65 38.00 0 0 0
27/07/2021
37.87
 63,940 38.06 38.24 37.51 0 0 0
26/07/2021
38.06
 107,158 35.68 38.12 35.62 0 0 0
23/07/2021
35.68
 56,093 35.49 36.35 35.37 0 0 0
22/07/2021
35.49
 171,437 33.97 35.98 33.73 0 0 0
21/07/2021
33.97
 84,400 33.54 35.07 33.54 0 0 0
20/07/2021
33.54
 19,533 33.36 33.54 33.30 0 0 0
19/07/2021
33.36
 22,900 34.15 34.15 33.06 0 0 0
16/07/2021
34.15
 65,638 33.42 34.46 32.93 0 0 0
15/07/2021
33.42
 86,305 33.54 33.54 30.62 0 0 0
14/07/2021
33.54
 53,800 33.60 33.73 30.37 0 0 0
13/07/2021
33.60
 25,045 33.60 33.85 33.54 0 0 0
12/07/2021
33.60
 279,410 35.13 35.13 33.12 0 0 0
09/07/2021
35.13
 41,200 35.31 35.68 34.88 0 0 0
08/07/2021
35.31
 81,645 35.31 35.49 34.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |