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)
12/01/2024
19.35
 52,754 19.56 19.56 19.21 0 0 0
11/01/2024
19.56
 25,565 19.97 20.18 19.56 0 0 0
10/01/2024
19.70
 50,603 19.97 19.97 19.56 0 0 0
09/01/2024
19.83
 25,403 19.90 20.04 19.77 0 0 0
08/01/2024
19.97
 58,714 19.70 20.32 19.63 0 0 0
05/01/2024
19.56
 20,339 19.70 19.77 19.56 0 0 0
04/01/2024
19.63
 25,866 19.63 19.77 19.49 0 0 0
03/01/2024
19.63
 10,355 19.42 19.77 19.42 0 0 0
02/01/2024
19.56
 12,992 19.90 19.90 19.49 0 0 0
01/01/2024
19.56
 14,967 19.49 19.70 19.49 0 0 0
29/12/2023
19.56
 14,967 19.49 19.70 19.49 0 0 0
28/12/2023
19.63
 32,833 19.56 19.70 19.49 0 0 0
27/12/2023
19.56
 20,120 19.56 19.83 19.49 0 0 0
26/12/2023
19.56
 67,852 19.97 19.97 19.56 0 0 0
25/12/2023
19.56
 40,080 17.84 19.70 17.84 0 0 0
22/12/2023
19.77
 30,200 19.70 19.77 19.49 0 0 0
21/12/2023
19.56
 17,632 19.42 19.63 19.42 0 0 0
20/12/2023
19.70
 7,119 19.77 19.77 19.42 0 0 0
19/12/2023
19.83
 21,531 19.97 19.97 19.28 0 0 0
18/12/2023
19.42
 36,119 19.90 19.97 19.42 0 0 0
15/12/2023
19.90
 23,451 20.11 20.11 19.83 0 0 0
14/12/2023
19.90
 67,202 20.11 20.11 19.70 0 0 0
13/12/2023
19.70
 40,789 20.59 20.59 19.70 0 0 0
12/12/2023
20.32
 37,598 20.11 20.59 20.11 0 0 0
11/12/2023
20.11
 20,694 20.39 20.39 20.11 0 0 0
08/12/2023
20.32
 24,703 20.66 20.94 20.32 0 0 0
07/12/2023
20.66
 82,566 21.07 21.21 20.18 0 0 0
06/12/2023
20.80
 50,047 20.66 20.80 20.39 0 0 0
05/12/2023
20.66
 74,013 20.80 20.87 20.45 0 0 0
04/12/2023
20.59
 127,352 19.70 20.59 19.42 0 0 0
01/12/2023
26.10
 41,123 26.72 26.86 25.96 0 0 0
30/11/2023
19.70
 23,921 19.97 19.97 19.42 0 0 0
29/11/2023
19.63
 12,841 19.42 19.83 19.42 0 0 0
28/11/2023
19.42
 32,920 20.18 20.18 19.15 0 0 0
27/11/2023
19.28
 63,700 20.59 20.59 19.28 0 0 0
24/11/2023
19.90
 72,226 20.25 20.25 19.70 0 0 0
23/11/2023
20.25
 115,578 19.83 21.21 19.83 0 0 0
22/11/2023
19.97
 61,752 19.70 19.97 19.56 0 0 0
21/11/2023
19.70
 22,839 19.63 19.97 19.28 0 0 0
20/11/2023
19.63
 47,226 19.28 19.70 19.01 0 0 0
17/11/2023
19.42
 112,103 20.04 20.32 19.28 0 0 0
16/11/2023
19.97
 16,548 19.83 19.97 19.63 0 0 0
15/11/2023
19.83
 92,174 20.04 20.39 19.56 0 0 0
14/11/2023
19.70
 67,749 20.25 20.59 19.63 0 0 0
13/11/2023
19.90
 61,819 20.73 20.73 19.08 0 0 0
10/11/2023
20.52
 64,815 20.94 20.94 20.18 0 0 0
09/11/2023
20.66
 146,636 20.25 21.01 20.25 0 0 0
08/11/2023
20.11
 101,404 19.77 20.39 19.21 0 0 0
07/11/2023
21.76
 38,764 21.83 21.97 21.56 0 0 0
06/11/2023
19.28
 36,661 19.97 19.97 19.15 0 0 0
03/11/2023
19.63
 32,798 19.70 19.70 19.28 0 0 0
02/11/2023
19.56
 53,813 18.94 19.70 18.66 0 0 0
01/11/2023
18.60
 31,715 18.94 18.94 18.25 0 0 0
31/10/2023
18.32
 85,920 19.49 19.49 18.32 0 0 0
30/10/2023
18.94
 17,194 20.39 20.39 18.87 0 0 0
27/10/2023
5.92
 17,300 6.13 6.13 5.85 0 0 0
26/10/2023
18.80
 85,799 19.63 19.63 18.46 0 0 0
25/10/2023
19.63
 25,728 19.97 19.97 19.63 0 0 0
24/10/2023
19.63
 25,538 20.25 20.25 19.28 0 0 0
23/10/2023
19.63
 39,076 20.59 20.59 19.35 0 0 0
20/10/2023
20.11
 40,150 19.77 20.18 18.94 0 0 0
19/10/2023
19.15
 33,117 17.91 20.18 17.22 0 0 0
18/10/2023
18.94
 121,025 20.66 20.66 18.87 0 0 0
17/10/2023
20.66
 30,893 20.87 21.07 20.66 0 0 0
16/10/2023
20.87
 33,244 21.35 21.35 20.87 0 0 0
13/10/2023
21.28
 42,580 21.07 21.28 20.66 0 0 0
12/10/2023
21.07
 42,200 21.28 21.49 21.07 0 0 0
11/10/2023
21.14
 29,659 21.49 21.49 20.66 0 0 0
10/10/2023
21.28
 39,396 21.42 21.49 21.14 0 0 0
09/10/2023
21.14
 49,911 20.66 21.21 20.66 0 0 0
06/10/2023
20.66
 26,375 20.32 20.94 20.32 0 0 0
05/10/2023
20.32
 37,634 20.45 21.14 20.32 0 0 0
04/10/2023
20.39
 42,787 20.18 20.59 19.97 0 0 0
03/10/2023
20.18
 109,888 21.21 21.49 20.04 0 0 0
02/10/2023
21.28
 18,551 21.83 21.83 21.21 0 0 0
29/09/2023
21.35
 36,592 21.63 21.90 21.35 0 0 0
28/09/2023
21.56
 53,109 21.35 21.83 21.01 0 0 0
27/09/2023
21.28
 96,915 20.32 21.28 20.32 0 0 0
26/09/2023
20.32
 104,357 21.14 21.49 20.32 0 0 0
25/09/2023
21.14
 114,510 23.07 23.35 21.01 0 0 0
22/09/2023
23.07
 150,966 24.10 24.10 23.07 0 0 0
21/09/2023
24.31
 46,249 24.24 24.59 24.24 0 0 0
20/09/2023
24.24
 84,443 23.97 24.45 23.62 0 0 0
19/09/2023
5.92
 17,300 6.13 6.13 5.85 0 0 0
18/09/2023
23.90
 63,964 24.45 24.45 23.62 0 0 0
15/09/2023
5.92
 17,300 6.13 6.13 5.85 0 0 0
14/09/2023
24.52
 170,382 25.48 25.48 24.38 0 0 0
13/09/2023
25.21
 116,248 25.90 26.17 25.21 0 0 0
12/09/2023
25.76
 79,842 25.21 25.76 25 0 0 0
11/09/2023
25.21
 182,171 25.96 26.31 25.21 0 0 0
08/09/2023
25.96
 133,938 25.55 26.10 25.41 0 0 0
07/09/2023
25.62
 189,327 25.48 26.17 25.41 0 0 0
06/09/2023
25.48
 84,338 25.83 25.83 25.28 0 0 0
05/09/2023
25.48
 170,097 24.31 25.48 24.31 0 0 0
04/09/2023
25.69
 68,577 26.17 26.17 25 0 0 0
01/09/2023
25.28
 55,379 26.52 26.52 25.21 0 0 0
31/08/2023
24.38
 110,071 24.31 24.66 24.24 0 0 0
30/08/2023
24.31
 90,772 24.59 24.66 23.97 0 0 0
29/08/2023
24.10
 116,088 24.31 25.14 24.10 0 0 0
28/08/2023
24.31
 176,474 24.24 24.31 23.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc