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)
25/11/2013
0.88
 0 0.88 0.88 0.88 0 0 0
22/11/2013
0.88
 0 0.88 0.88 0.88 0 0 0
21/11/2013
0.88
 9,200 0.84 0.88 0.84 0 0 0
20/11/2013
0.84
 0 0.84 0.84 0.84 0 0 0
19/11/2013
0.84
 200 0.88 0.88 0.84 0 0 0
18/11/2013
0.88
 5,000 0.85 0.88 0.88 0 0 0
15/11/2013
0.85
 1,100 0.88 0.88 0.84 0 0 0
14/11/2013
0.88
 0 0.88 0.88 0.88 0 0 0
13/11/2013
0.88
 15,600 0.90 0.92 0.88 0 0 0
12/11/2013
0.90
 21,300 0.90 0.90 0.89 0 0 0
11/11/2013
0.90
 100 0.84 0.90 0.90 0 0 0
08/11/2013
0.84
 2,100 0.81 0.85 0.84 0 0 0
07/11/2013
0.81
 6,100 0.83 0.83 0.81 0 0 0
06/11/2013
0.83
 8,000 0.84 0.84 0.81 0 0 0
05/11/2013
0.84
 11,500 0.85 0.85 0.84 0 0 0
04/11/2013
0.85
 0 0.85 0.85 0.85 0 0 0
01/11/2013
0.85
 200 0.88 0.88 0.79 0 0 0
31/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
30/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
29/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
28/10/2013
0.88
 100 0.88 0.88 0.88 0 0 0
25/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
24/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
23/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
22/10/2013
0.88
 2,200 0.84 0.88 0.76 0 0 0
21/10/2013
0.84
 6,100 0.84 0.84 0.76 0 0 0
18/10/2013
0.84
 200 0.89 0.97 0.84 0 0 0
17/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
16/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
15/10/2013
0.89
 900 0.88 0.89 0.79 0 0 0
14/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
11/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
10/10/2013
0.88
 0 0.88 0.88 0.88 0 0 0
09/10/2013
0.88
 4,900 0.94 0.94 0.86 0 0 0
08/10/2013
0.94
 0 0.94 0.94 0.94 0 0 0
07/10/2013
0.94
 0 0.94 0.94 0.94 0 0 0
04/10/2013
0.94
 100 0.86 0.94 0.94 0 0 0
03/10/2013
0.86
 300 0.79 0.86 0.86 0 0 0
02/10/2013
0.79
 0 0.79 0.79 0.79 0 0 0
01/10/2013
0.79
 0 0.79 0.79 0.79 0 0 0
30/09/2013
0.79
 300 0.77 0.79 0.78 0 0 0
27/09/2013
0.77
 10,300 0.72 0.77 0.72 0 0 0
26/09/2013
0.72
 4,000 0.72 0.72 0.72 0 0 0
25/09/2013
0.72
 500 0.72 0.72 0.72 0 0 0
24/09/2013
0.72
 9,000 0.71 0.74 0.72 0 0 0
23/09/2013
0.71
 0 0.71 0.71 0.71 0 0 0
20/09/2013
0.71
 1,200 0.72 0.72 0.71 1,200 0 0.0
19/09/2013
0.72
 16,200 0.74 0.74 0.71 10,100 0 0.1
18/09/2013
0.74
 11,800 0.74 0.75 0.74 9,800 0 0.1
17/09/2013
0.74
 7,100 0.77 0.77 0.74 0 0 0
16/09/2013
0.77
 1,500 0.84 0.84 0.77 0 0 0
13/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
12/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
11/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
10/09/2013
0.84
 2,100 0.94 0.94 0.84 100 0 0.0
09/09/2013
0.94
 0 0.94 0.94 0.94 0 0 0
06/09/2013
0.94
 0 0.94 0.94 0.94 0 0 0
05/09/2013
0.94
 800 0.92 0.94 0.94 0 0 0
04/09/2013
0.92
 0 0.92 0.92 0.92 0 0 0
03/09/2013
0.92
 0 0.92 0.92 0.92 0 0 0
30/08/2013
0.92
 100 0.89 0.92 0.92 0 0 0
29/08/2013
0.89
 0 0.89 0.89 0.89 0 0 0
28/08/2013
0.89
 0 0.89 0.89 0.89 0 0 0
27/08/2013
0.89
 0 0.89 0.89 0.89 0 0 0
26/08/2013
0.89
 300 0.90 0.90 0.89 0 0 0
23/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
22/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
21/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
20/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
19/08/2013
0.90
 0 0.90 0.90 0.90 0 0 0
16/08/2013
0.90
 200 0.91 0.91 0.90 0 0 0
15/08/2013
0.91
 0 0.91 0.91 0.91 0 0 0
14/08/2013
0.91
 0 0.91 0.91 0.91 0 0 0
13/08/2013
0.91
 0 0.91 0.91 0.91 0 0 0
12/08/2013
0.91
 0 0.91 0.91 0.91 0 0 0
09/08/2013
0.91
 500 0.88 0.91 0.79 100 0 0.0
08/08/2013
0.88
 0 0.88 0.88 0.88 0 0 0
07/08/2013
0.88
 0 0.88 0.88 0.88 0 0 0
06/08/2013
0.88
 0 0.88 0.88 0.88 0 0 0
05/08/2013
0.88
 100 0.81 0.88 0.88 0 0 0
02/08/2013
0.81
 0 0.81 0.81 0.81 0 0 0
01/08/2013
0.81
 100 0.89 0.89 0.81 100 0 0.0
31/07/2013
0.89
 100 0.98 0.98 0.89 0 0 0
30/07/2013
0.98
 0 0.98 0.98 0.98 0 0 0
29/07/2013
0.98
 100 0.92 0.98 0.98 0 0 0
26/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
25/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
24/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
23/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
22/07/2013
0.92
 500 0.91 0.92 0.92 0 0 0
19/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
18/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
17/07/2013
0.91
 1,000 0.91 0.91 0.91 0 0 0
16/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
15/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
12/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
11/07/2013
0.91
 500 0.91 0.91 0.91 0 0 0
10/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
09/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
08/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |