CTCP Tập đoàn COTANA (csc)

25.20
-0.20
(-0.79%)
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
(2024-10-21) 		-2.30 -8.36% 806,457 0 0
25.10
27.90
25.40
2 tháng
(2024-09-23) 		-2.80 -10% 1,718,135 0 0
25.10
28.60
25.40
3 tháng
(2024-08-22) 		-5.30 -17.38% 2,965,251 0 0
25.10
30.50
25.40
6 tháng
(2024-05-24) 		-4.97 -16.46% 10,784,518 0 0
25.10
35.50
25.40
12 tháng
(2023-11-27) 		1.87 8% 18,342,156 0 0
23
35.50
25.40
24 tháng
(2022-12-01) 		-8.27 -24.71% 42,598,519 -3 -0.0
20.49
35.50
25.40
36 tháng
(2021-12-06) 		-50.91 -66.89% 61,071,588 -43 -0.0
16.87
85.38
25.40
60 tháng
(2019-12-17) 		1.64 6.95% 91,543,721 -653,775 -20.3
11.62
89.47
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
25.20
 9,900 25.20 25.60 25.10 0 0 0
20/11/2024
25.40
 20,900 24.30 25.70 24.30 0 0 0
19/11/2024
25.20
 23,500 23 26 23 0 0 0
18/11/2024
25.50
 26,300 25.50 25.50 25 0 0 0
15/11/2024
25.50
 49,504 25.40 25.90 25.10 0 0 0
14/11/2024
25.40
 32,553 25.50 25.80 25.40 0 0 0
13/11/2024
25.70
 16,994 25.20 25.90 25.20 0 0 0
12/11/2024
25.20
 91,158 26 26 25.20 0 0 0
11/11/2024
26
 29,486 25.80 26 25.30 0 0 0
08/11/2024
25.70
 16,486 26.50 26.60 25.60 0 0 0
07/11/2024
26.60
 61,947 26.40 26.60 25.90 0 0 0
06/11/2024
26.70
 33,200 25.10 26.70 25 0 0 0
05/11/2024
25.20
 4,896 25 25.60 25 0 0 0
04/11/2024
25.10
 43,585 25.30 25.80 24.90 0 0 0
01/11/2024
25.50
 74,549 26.30 26.40 25.30 0 0 0
31/10/2024
26.30
 77,862 27.20 27.20 26.30 0 0 0
30/10/2024
27.20
 55,540 27.60 27.80 27.20 0 0 0
29/10/2024
27.60
 44,486 28.20 28.20 27.50 0 0 0
28/10/2024
27.60
 15,334 27.80 27.90 27.60 0 0 0
25/10/2024
27.80
 5,963 28.20 28.20 27.80 0 0 0
24/10/2024
27.90
 12,151 27.80 28 27.80 0 0 0
23/10/2024
27.80
 25,943 27.50 28.30 27.50 0 0 0
22/10/2024
27.80
 27,180 27.70 27.90 27.50 0 0 0
21/10/2024
27.50
 37,840 28 28.20 27.50 0 0 0
18/10/2024
27.90
 33,740 28.20 28.50 27.90 0 0 0
17/10/2024
28.20
 18,240 28 28.20 27.80 0 0 0
16/10/2024
28
 10,780 27.60 28.30 27.60 0 0 0
15/10/2024
28
 14,517 28 28.40 27.90 0 0 0
14/10/2024
28
 30,426 29.90 29.90 27.90 0 0 0
11/10/2024
27.90
 36,147 28 28.20 27.80 0 0 0
10/10/2024
28
 32,800 28.20 28.20 28 0 0 0
09/10/2024
28.20
 20,034 28.10 28.30 28 0 0 0
08/10/2024
28.10
 85,921 28.20 28.20 28 0 0 0
07/10/2024
28.20
 43,627 28.20 28.50 28.20 0 0 0
04/10/2024
28.20
 63,730 28 28.30 28 0 0 0
03/10/2024
28.30
 95,824 28.30 28.50 28.10 0 0 0
02/10/2024
28.30
 30,217 28.20 28.60 28 0 0 0
01/10/2024
28.30
 30,371 28 28.50 28 0 0 0
30/09/2024
28.10
 40,641 28.40 28.50 28.10 0 0 0
27/09/2024
28.30
 85,111 28.80 29 28.20 0 0 0
26/09/2024
28.60
 72,687 28.50 28.60 28.40 0 0 0
25/09/2024
28.50
 52,650 28.40 28.80 28 0 0 0
24/09/2024
28.20
 42,472 28 28.40 28 0 0 0
23/09/2024
28
 71,743 28.10 28.30 27.90 0 0 0
20/09/2024
28.10
 50,464 28.30 28.60 28.10 0 0 0
19/09/2024
28.30
 25,316 28.50 28.50 28.20 0 0 0
18/09/2024
28.30
 12,525 28.70 28.70 28.20 0 0 0
17/09/2024
28.40
 45,870 28 28.40 28 0 0 0
16/09/2024
28.10
 99,720 28.40 28.40 28 0 0 0
13/09/2024
28.20
 50,176 28.50 28.50 28 0 0 0
12/09/2024
28.10
 26,712 28.50 28.50 27.90 0 0 0
11/09/2024
28
 53,140 28.30 28.30 28 0 0 0
10/09/2024
28.30
 86,225 28.30 28.40 28.10 0 0 0
09/09/2024
28.20
 64,153 28.20 28.30 28 0 0 0
06/09/2024
28.20
 14,122 28.40 28.40 28 0 0 0
05/09/2024
28.40
 73,586 28 28.60 28 0 0 0
04/09/2024
28.10
 56,030 28.10 28.30 27.70 0 0 0
30/08/2024
28.10
 69,842 28.30 28.70 28 0 0 0
29/08/2024
28.30
 53,007 28.60 28.90 28.20 0 0 0
28/08/2024
28.60
 92,774 28.10 28.90 28 0 0 0
27/08/2024
28.60
 114,052 29 29.40 28.50 0 0 0
26/08/2024
29.20
 52,268 30.10 30.30 29.20 0 0 0
23/08/2024
30.10
 68,320 31 31 30 0 0 0
22/08/2024
30.50
 138,814 29.30 30.80 28.90 0 0 0
21/08/2024
29.30
 76,170 29.70 29.70 29.30 0 0 0
20/08/2024
29.70
 161,301 30.80 30.80 29.10 0 0 0
19/08/2024
30
 67,673 30.60 30.70 29.60 0 0 0
16/08/2024
30
 146,776 28.90 30.40 28.50 0 0 0
15/08/2024
28.50
 17,021 29.30 29.30 28 0 0 0
14/08/2024
28.50
 39,025 29.50 29.50 28.50 0 0 0
13/08/2024
29.10
 138,753 28.30 29.50 28.30 0 0 0
12/08/2024
28.10
 33,076 28.40 28.40 27.70 0 0 0
09/08/2024
28.20
 86,601 28.20 28.20 27.30 0 0 0
08/08/2024
27.70
 77,622 27.90 28.10 27.50 0 0 0
07/08/2024
28
 29,506 28.40 28.80 27.90 0 0 0
06/08/2024
28
 63,718 27.70 28.40 27.50 0 0 0
05/08/2024
27.70
 160,945 28.50 28.50 27.40 0 0 0
02/08/2024
28.50
 61,829 28.30 28.80 27.50 0 0 0
01/08/2024
28.30
 111,938 29.90 30 28 0 0 0
31/07/2024
29.90
 89,001 31.30 31.30 29.90 0 0 0
30/07/2024
31.80
 78,544 31.40 32.20 30.40 0 0 0
29/07/2024
31.20
 90,664 29.70 31.40 29.70 0 0 0
26/07/2024
29.70
 30,743 29.40 29.70 29.20 0 0 0
25/07/2024
29.40
 48,503 29.50 29.60 28.80 0 0 0
24/07/2024
29.70
 83,536 28.60 29.70 28 0 0 0
23/07/2024
28.60
 205,723 29.70 30 28.50 0 0 0
22/07/2024
29.70
 218,792 30.80 30.90 28.70 0 0 0
19/07/2024
30.90
 163,898 33.20 33.30 30.90 0 0 0
18/07/2024
33.10
 65,771 32.80 33.30 31.70 0 0 0
17/07/2024
32.20
 254,894 33.20 34.80 30.60 0 0 0
16/07/2024
33.20
 187,723 34.90 34.90 33.10 0 0 0
15/07/2024
35
 84,716 35.50 35.70 34.20 0 0 0
12/07/2024
35.50
 625,967 32.50 35.50 32.50 0 0 0
11/07/2024
32.30
 170,318 32 32.90 31.60 0 0 0
10/07/2024
31.90
 173,798 31.40 32.40 30.80 0 0 0
09/07/2024
30.70
 198,024 32.10 32.50 30.70 0 0 0
08/07/2024
32.10
 135,186 31.90 34 31.90 0 0 0
05/07/2024
31.50
 278,905 28.90 31.50 28.90 0 0 0
04/07/2024
28.70
 58,020 28.60 28.80 28.20 0 0 0
03/07/2024
28.40
 39,600 28.50 28.50 28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |