CTCP Tập đoàn COTANA (csc)

25.70
0.20
(0.78%)
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
(2024-10-23) 		-2.60 -9.35% 772,237 0 0
25.10
27.90
25.50
2 tháng
(2024-09-23) 		-2.80 -10% 1,748,935 0 0
25.10
28.60
25.50
3 tháng
(2024-08-26) 		-4 -13.70% 2,788,917 0 0
25.10
29.20
25.50
6 tháng
(2024-05-27) 		-6.22 -19.79% 10,279,142 0 0
25.10
35.50
25.50
12 tháng
(2023-11-28) 		1.70 7.23% 18,309,256 0 0
23
35.50
25.50
24 tháng
(2022-12-05) 		-6.22 -19.80% 42,148,191 -3 -0.0
20.49
35.50
25.50
36 tháng
(2021-12-08) 		-50.97 -66.92% 60,934,236 -43 -0.0
16.87
85.38
25.50
60 tháng
(2019-12-19) 		6.08 31.77% 91,451,069 -653,675 -20.3
11.62
89.47
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |