CTCP Tập đoàn COTANA (csc)

25.60
-0.10
(-0.39%)
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
(2024-10-28) 		-2.10 -7.61% 736,880 0 0
25.10
27.60
25.70
2 tháng
(2024-09-26) 		-3.10 -10.84% 1,590,770 0 0
25.10
28.60
25.70
3 tháng
(2024-08-27) 		-3.10 -10.84% 2,745,349 0 0
25.10
28.60
25.70
6 tháng
(2024-05-29) 		-3.67 -12.57% 10,000,048 0 0
25.10
35.50
25.70
12 tháng
(2023-12-01) 		1.67 6.99% 18,248,274 0 0
23
35.50
25.70
24 tháng
(2022-12-06) 		-2.78 -9.83% 41,894,680 -3 -0.0
20.49
35.50
25.70
36 tháng
(2021-12-13) 		-59.88 -70.13% 60,797,128 -43 -0.0
16.87
85.38
25.70
60 tháng
(2019-12-23) 		6.32 32.96% 91,205,929 -653,375 -20.3
11.62
89.47
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |