CTCP Tập đoàn COTANA (csc)

29.70
0.20
(0.68%)
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
(2024-04-19) 		2.10 7.61% 755,300 0 0
27.60
29.70
29.70
2 tháng
(2024-03-19) 		-1.30 -4.19% 2,537,878 0 0
27.60
31.60
29.70
3 tháng
(2024-02-19) 		0.80 2.77% 4,576,319 0 0
27.60
32
29.70
6 tháng
(2023-11-20) 		1.20 4.21% 6,957,946 0 0
27.60
32
29.70
12 tháng
(2023-05-24) 		-3.41 -10.31% 20,638,318 -3 -0.0
26.60
41.20
29.70
24 tháng
(2022-05-30) 		-23.29 -43.95% 42,828,318 -43 -0.0
20.25
68.03
29.70
36 tháng
(2021-06-03) 		-2.61 -8.08% 63,431,601 -1,410 -0.2
20.25
107.36
29.70
60 tháng
(2019-06-14) 		17.21 137.73% 85,749,657 -695,952 -21.4
10.59
107.36
29.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
28.90
0
 23,451 29.20 29.20 28.80 0 0 0
#102 14/12/2023
28.90
0.30
 67,202 29.20 29.20 28.60 0 0 0
#103 13/12/2023
28.60
-0.90
 40,789 29.90 29.90 28.60 0 0 0
#104 12/12/2023
29.50
0.30
 37,598 29.20 29.90 29.20 0 0 0
#105 11/12/2023
29.20
-0.30
 20,694 29.60 29.60 29.20 0 0 0
#106 08/12/2023
29.50
-0.50
 24,703 30 30.40 29.50 0 0 0
#107 07/12/2023
30
-0.20
 82,566 30.60 30.80 29.30 0 0 0
#108 06/12/2023
30.20
0.20
 50,047 30 30.20 29.60 0 0 0
#109 05/12/2023
30
0.10
 74,013 30.20 30.30 29.70 0 0 0
#110 04/12/2023
29.90
1.30
 127,352 28.60 29.90 28.20 0 0 0
#111 01/12/2023
28.60
0
 15,353 28.70 28.70 28.20 0 0 0
#112 30/11/2023
28.60
0.10
 23,921 29 29 28.20 0 0 0
#113 29/11/2023
28.50
0.30
 12,841 28.20 28.80 28.20 0 0 0
#114 28/11/2023
28.20
0.20
 32,920 29.30 29.30 27.80 0 0 0
#115 27/11/2023
28
-0.90
 63,700 29.90 29.90 28 0 0 0
#116 24/11/2023
28.90
-0.50
 72,226 29.40 29.40 28.60 0 0 0
#117 23/11/2023
29.40
0.40
 115,578 28.80 30.80 28.80 0 0 0
#118 22/11/2023
29
0.40
 61,752 28.60 29 28.40 0 0 0
#119 21/11/2023
28.60
0.10
 22,839 28.50 29 28 0 0 0
#120 20/11/2023
28.50
0.30
 47,226 28 28.60 27.60 0 0 0
#121 17/11/2023
28.20
-0.80
 112,103 29.10 29.50 28 0 0 0
#122 16/11/2023
29
0.20
 16,548 28.80 29 28.50 0 0 0
#123 15/11/2023
28.80
0.20
 92,174 29.10 29.60 28.40 0 0 0
#124 14/11/2023
28.60
-0.30
 67,749 29.40 29.90 28.50 0 0 0
#125 13/11/2023
28.90
-0.90
 61,819 30.10 30.10 27.70 0 0 0
#126 10/11/2023
29.80
-0.20
 64,815 30.40 30.40 29.30 0 0 0
#127 09/11/2023
30
0.80
 146,636 29.40 30.50 29.40 0 0 0
#128 08/11/2023
29.20
1.10
 101,404 28.70 29.60 27.90 0 0 0
#129 07/11/2023
28.10
0.10
 25,011 28.60 28.60 27.80 0 0 0
#130 06/11/2023
28
-0.50
 36,661 29 29 27.80 0 0 0
#131 03/11/2023
28.50
0.10
 32,700 28.40 28.60 28 0 0 0
#132 02/11/2023
28.40
1.40
 53,600 27 28.60 27.10 0 0 0
#133 01/11/2023
27
0.40
 31,700 26.60 27.50 26.50 0 0 0
#134 31/10/2023
26.60
-0.90
 85,900 27.50 28.30 26.60 0 0 0
#135 30/10/2023
27.50
-0.40
 17,000 27.90 29.60 27.40 0 0 0
#136 27/10/2023
27.90
0.60
 58,400 27.30 28 26.80 0 0 0
#137 26/10/2023
27.30
-1.20
 85,700 28.50 28.50 26.80 0 0 0
#138 25/10/2023
28.50
0
 25,600 28.50 29 28.50 0 0 0
#139 24/10/2023
28.50
0
 25,500 28.50 29.40 28 0 0 0
#140 23/10/2023
28.50
-0.70
 39,000 29.20 29.90 28.10 0 0 0
#141 20/10/2023
29.20
1.40
 40,100 27.80 29.30 27.50 0 0 0
#142 19/10/2023
27.80
0.30
 33,100 27.50 29.30 25 0 0 0
#143 18/10/2023
27.50
-2.50
 120,600 30 30 27.40 0 0 0
#144 17/10/2023
30
-0.30
 30,700 30.30 30.60 30 0 0 0
#145 16/10/2023
30.30
-0.60
 33,200 30.90 31 30.30 0 0 0
#146 13/10/2023
30.90
0.30
 42,500 30.60 30.90 30 0 0 0
#147 12/10/2023
30.60
-0.10
 42,200 30.70 31.20 30.60 0 0 0
#148 11/10/2023
30.70
-0.20
 29,600 30.90 31.20 30 0 0 0
#149 10/10/2023
30.90
0.20
 39,300 30.70 31.20 30.70 0 0 0
#150 09/10/2023
30.70
0.70
 49,800 30 30.80 30 0 0 0
#151 06/10/2023
30
0.50
 26,100 29.50 30.40 29.50 0 0 0
#152 05/10/2023
29.50
-0.10
 37,600 29.60 30.70 29.50 0 0 0
#153 04/10/2023
29.60
0.30
 42,700 29.30 29.90 29 0 0 0
#154 03/10/2023
29.30
-1.60
 109,800 30.90 31.20 29.10 0 0 0
#155 02/10/2023
30.90
-0.10
 18,400 31 31.70 30.80 0 0 0
#156 29/09/2023
31
-0.30
 36,500 31.30 31.80 31 0 0 0
#157 28/09/2023
31.30
0.40
 53,100 30.90 31.70 30.50 0 0 0
#158 27/09/2023
30.90
1.40
 96,900 29.50 30.90 29.50 0 0 0
#159 26/09/2023
29.50
-1.20
 104,200 30.70 31.20 29.50 0 0 0
#160 25/09/2023
30.70
-2.80
 114,400 33.50 33.90 30.50 0 0 0
#161 22/09/2023
33.50
-1.80
 150,800 35.30 35.30 33.50 0 0 0
#162 21/09/2023
35.30
0.10
 46,100 35.20 35.70 35.20 0 0 0
#163 20/09/2023
35.20
0.70
 84,200 34.50 35.50 34.30 0 0 0
#164 19/09/2023
34.50
-0.20
 84,400 34.70 35 33.90 0 0 0
#165 18/09/2023
34.70
-0.80
 63,800 35.50 35.50 34.30 0 0 0
#166 15/09/2023
35.50
-0.10
 54,700 35.60 36.20 35.30 0 0 0
#167 14/09/2023
35.60
-1
 170,100 36.60 37 35.40 0 0 0
#168 13/09/2023
36.60
-0.80
 116,100 37.40 38 36.60 0 0 0
#169 12/09/2023
37.40
0.80
 79,400 36.60 37.40 36.30 0 0 0
#170 11/09/2023
36.60
-1.10
 182,000 37.70 38.20 36.60 0 0 0
#171 08/09/2023
37.70
0.50
 133,600 37.20 37.90 36.90 0 0 0
#172 07/09/2023
37.20
0.20
 189,100 37 38 36.90 0 0 0
#173 06/09/2023
37
0
 84,100 37 37.50 36.70 0 0 0
#174 05/09/2023
37
1.60
 169,900 35.40 37 35.30 0 0 0
#175 31/08/2023
35.40
0.10
 109,700 35.30 35.80 35.20 0 0 0
#176 30/08/2023
35.30
0.30
 90,700 35 35.80 34.80 0 0 0
#177 29/08/2023
35
-0.30
 115,900 35.30 36.50 35 0 0 0
#178 28/08/2023
35.30
0.10
 176,200 35.20 35.30 34.20 0 0 0
#179 25/08/2023
35.20
-0.90
 93,000 36.10 36.50 35.20 0 0 0
#180 24/08/2023
36.10
0.80
 97,300 35.30 36.40 35 0 0 0
#181 23/08/2023
35.30
-0.30
 41,200 35.60 36 35.30 0 0 0
#182 22/08/2023
35.60
0.30
 92,700 35.30 36 34.30 0 0 0
#183 21/08/2023
35.30
0.70
 112,100 34.60 35.90 34 0 0 0
#184 18/08/2023
34.60
-3.80
 586,200 38.40 38.40 34.60 0 0 0
#185 17/08/2023
38.40
-0.40
 120,400 38.80 39 38.40 0 0 0
#186 16/08/2023
38.80
-0.80
 143,200 39.60 40.10 38.60 0 0 0
#187 15/08/2023
39.60
0.10
 101,200 39.50 40.40 39.30 0 0 0
#188 14/08/2023
39.50
0.60
 237,300 38.90 40.50 39.30 0 0 0
#189 11/08/2023
38.90
0.70
 161,100 38.20 39 38 0 0 0
#190 10/08/2023
38.20
-0.20
 169,500 38.40 38.90 38.10 0 0 0
#191 09/08/2023
38.40
-0.20
 153,700 38.60 39 38.10 0 0 0
#192 08/08/2023
38.60
-1.90
 342,300 40.50 40.50 38.60 0 0 0
#193 07/08/2023
40.50
-0.70
 131,000 41.20 42 40.40 0 0 0
#194 04/08/2023
41.20
2.20
 407,500 39 41.40 39 0 0 0
#195 03/08/2023
39
0
 223,400 39 39.60 38.20 0 0 0
#196 02/08/2023
39
0.40
 124,800 38.60 39.60 38.50 0 0 0
#197 01/08/2023
38.60
0.50
 452,100 38.10 39.90 37.90 0 0 0
#198 31/07/2023
38.10
-0.60
 254,300 38.70 39 37.70 0 0 0
#199 28/07/2023
38.70
0.20
 187,100 38.50 39 37.70 0 0 0
#200 27/07/2023
38.50
0.20
 197,300 38.30 39.40 37.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |