CTCP Tập đoàn COTANA (csc)

28.10
-0.20
(-0.71%)
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)
07/07/2021
35.31
 234,535 35.13 35.43 33.60 0 0 0
06/07/2021
35.13
 50,511 35.62 35.92 35.13 0 0 0
05/07/2021
35.62
 38,394 35.37 35.98 34.82 0 0 0
02/07/2021
35.37
 56,283 35.49 35.98 35.25 0 0 0
01/07/2021
35.49
 60,944 35.98 36.90 35.37 0 0 0
30/06/2021
35.98
 50,054 35.68 36.59 35.62 0 0 0
29/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
29/06/2021
35.68
 30,358 34.12 37.45 35.25 0 0 0
28/06/2021
34.12
 108,796 33.60 35.10 33.66 0 0 0
25/06/2021
33.60
 38,495 33.60 33.66 32.80 0 0 0
24/06/2021
33.60
 38,730 33.95 33.95 33.08 0 0 0
23/06/2021
33.95
 24,880 33.95 34.23 33.37 0 0 0
22/06/2021
33.95
 110,587 34.46 36.25 33.37 0 0 0
21/06/2021
34.46
 114,863 33.72 34.81 33.72 0 0 0
18/06/2021
33.72
 131,950 31.64 34.52 31.64 0 0 0
17/06/2021
31.64
 73,500 29.34 32.22 29.23 0 0 0
16/06/2021
29.34
 50,433 30.15 30.55 29.06 1,000 0 0.1
15/06/2021
30.15
 274,025 30.67 30.67 29.63 1,100 0 0.1
14/06/2021
30.67
 115,260 27.96 30.72 28.19 1,900 0 0.1
11/06/2021
27.96
 78,095 27.27 28.25 27.44 0 900 -0.0
10/06/2021
27.27
 333,925 26.18 27.62 25.89 0 0 0
09/06/2021
26.18
 96,300 26.01 26.64 25.89 0 0 0
08/06/2021
26.01
 61,615 26.18 26.18 25.66 0 0 0
07/06/2021
26.18
 80,665 26.35 26.35 25.37 0 0 0
04/06/2021
26.35
 136,519 26.93 26.98 26.01 0 0 0
03/06/2021
26.93
 157,600 26.87 27.04 26.58 0 0 0
02/06/2021
26.87
 79,540 26.12 27.04 26.12 0 0 0
01/06/2021
26.12
 70,220 25.66 26.18 25.43 0 0 0
31/05/2021
25.66
 56,720 25.43 26.47 25.37 0 0 0
28/05/2021
25.43
 175,800 25.83 25.83 25.14 0 1,000 -0.0
27/05/2021
25.83
 124,800 26.41 26.75 25.32 0 0 0
26/05/2021
26.41
 108,100 26.41 26.75 25.89 900 0 0.0
25/05/2021
26.41
 84,900 26.98 27.27 26.35 0 0 0
24/05/2021
26.98
 72,447 27.62 27.62 26.64 0 0 0
21/05/2021
27.62
 59,500 26.12 27.62 25.32 0 0 0
20/05/2021
26.12
 70,400 27.33 27.62 26.12 0 0 0
19/05/2021
27.33
 124,290 26.75 27.56 26.47 1,000 0 0.0
18/05/2021
26.75
 120,370 25.43 27.04 25.43 0 0 0
17/05/2021
25.43
 170,219 23.59 25.89 23.59 0 19,800 -0.9
14/05/2021
23.59
 72,065 23.88 24.05 23.24 0 0 0
13/05/2021
23.88
 55,800 24.16 24.34 23.07 0 0 0
12/05/2021
24.16
 102,373 24.11 24.28 23.59 0 0 0
11/05/2021
24.11
 160,500 23.82 24.45 23.30 0 25,425 -1.1
10/05/2021
23.82
 78,745 23.59 23.88 23.30 0 20 -0.0
07/05/2021
23.59
 142,523 23.30 23.76 22.73 0 2,500 -0.1
06/05/2021
23.30
 192,300 22.67 23.88 22.67 0 14,500 -0.6
05/05/2021
22.67
 52,310 22.61 23.01 22.44 0 0 0
04/05/2021
22.61
 162,500 21.86 23.01 20.94 0 0 0
29/04/2021
21.86
 47,693 21.92 22.44 19.85 0 0 0
28/04/2021
21.92
 35,400 21.81 21.98 21.69 0 0 0
27/04/2021
21.81
 53,300 21.58 22.15 21.58 0 0 0
26/04/2021
21.58
 59,156 21.81 22.21 21.58 0 0 0
23/04/2021
21.81
 68,130 21.40 21.81 20.77 0 0 0
22/04/2021
21.40
 89,316 22.38 22.38 21.35 0 0 0
20/04/2021
22.38
 80,165 22.44 22.55 21.86 0 0 0
19/04/2021
22.44
 79,145 22.09 23.01 22.04 0 0 0
16/04/2021
22.09
 70,701 22.21 22.32 20.71 0 0 0
15/04/2021
22.21
 58,234 22.15 22.73 21.98 0 0 0
14/04/2021
22.15
 51,646 21.98 22.27 21.58 0 0 0
13/04/2021
21.98
 67,501 22.73 22.96 21.86 100 0 0.0
12/04/2021
22.73
 85,259 22.96 23.36 22.50 0 0 0
09/04/2021
22.96
 292,291 22.32 23.88 21.86 0 0 0
08/04/2021
22.32
 106,910 22.32 22.84 21.86 0 17,200 -0.7
07/04/2021
22.32
 78,840 22.04 23.59 22.09 0 14,100 -0.6
06/04/2021
22.04
 338,659 20.08 22.04 20.43 100 20,000 -0.8
05/04/2021
20.08
 131,800 20.19 20.60 19.56 0 0 0
02/04/2021
20.19
 94,679 20.02 20.66 20.08 0 0 0
01/04/2021
20.02
 48,226 19.91 20.43 19.91 0 0 0
31/03/2021
19.91
 162,210 19.62 20.71 19.56 100 0 0.0
30/03/2021
19.62
 91,500 20.31 20.31 19.56 0 0 0
29/03/2021
20.31
 63,740 20.54 20.71 20.25 0 0 0
26/03/2021
20.54
 141,850 20.14 21.06 19.27 0 0 0
25/03/2021
20.14
 168,010 20.71 20.71 19.85 0 0 0
24/03/2021
20.71
 141,755 21.29 21.69 20.25 0 0 0
23/03/2021
21.29
 216,348 22.67 22.67 21.29 0 0 0
22/03/2021
22.67
 262,640 21.29 22.73 21.29 0 20,000 -0.8
19/03/2021
21.29
 123,020 20.94 21.58 20.60 0 20,000 -0.7
18/03/2021
20.94
 132,216 20.77 21.06 20.43 0 0 0
17/03/2021
20.77
 124,022 20.66 20.83 20.48 0 0 0
16/03/2021
20.66
 330,143 19.85 21.00 19.85 0 50,000 -1.8
15/03/2021
19.85
 156,400 19.50 19.91 19.45 0 0 0
12/03/2021
19.50
 87,810 19.68 19.85 19.10 0 0 0
11/03/2021
19.68
 200,751 19.22 20.14 18.93 0 0 0
10/03/2021
19.22
 108,290 19.39 19.85 18.87 0 0 0
09/03/2021
19.39
 106,105 19.91 19.91 18.76 0 0 0
08/03/2021
19.91
 180,901 19.27 19.91 18.41 0 0 0
05/03/2021
19.27
 171,987 18.35 19.50 17.61 0 1,000 -0.0
04/03/2021
18.35
 231,805 19.04 19.27 17.26 0 0 0
03/03/2021
19.04
 153,624 19.50 20.14 18.70 0 0 0
02/03/2021
19.50
 326,271 19.04 19.50 18.30 0 0 0
01/03/2021
19.04
 130,366 19.56 20.14 18.99 0 0 0
26/02/2021
19.56
 216,074 18.53 20.02 18.41 0 41,000 -1.4
25/02/2021
18.53
 393,760 16.86 18.53 16.69 0 50,000 -1.6
24/02/2021
16.86
 109,932 17.20 17.32 16.69 0 0 0
23/02/2021
17.20
 155,900 17.84 18.47 16.97 0 28,100 -0.8
22/02/2021
17.84
 337,889 16.22 17.84 16.46 0 50,100 -1.5
19/02/2021
16.22
 166,200 14.79 16.22 14.96 0 61,500 -1.7
18/02/2021
14.79
 125,600 14.73 15.53 14.61 0 70,600 -1.8
17/02/2021
14.73
 104,204 15.07 15.07 14.67 0 63,354 -1.6
09/02/2021
15.07
 58,354 15.42 15.48 14.84 0 1,000 -0.0
08/02/2021
15.42
 76,481 15.53 15.82 14.79 7,000 5,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |