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)
05/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
04/07/2013
0.91
 0 0.91 0.91 0.91 0 0 0
03/07/2013
0.91
 100 0.85 0.91 0.91 0 0 0
02/07/2013
0.85
 0 0.85 0.85 0.85 0 0 0
01/07/2013
0.85
 0 0.85 0.85 0.85 0 0 0
28/06/2013
0.85
 0 0.85 0.85 0.85 0 0 0
27/06/2013
0.85
 0 0.85 0.85 0.85 0 0 0
26/06/2013
0.85
 1,100 0.78 0.85 0.77 400 1,000 -0.0
25/06/2013
0.78
 8,700 0.84 0.84 0.78 8,600 0 0.1
24/06/2013
0.84
 3,400 0.90 0.97 0.84 3,100 0 0.0
21/06/2013
0.90
 8,500 0.94 0.94 0.88 8,200 0 0.1
20/06/2013
0.94
 0 0.94 0.94 0.94 0 0 0
19/06/2013
0.94
 0 0.94 0.94 0.94 0 0 0
18/06/2013
0.94
 300 0.94 0.94 0.94 0 0 0
17/06/2013
0.94
 100 0.88 0.94 0.94 0 0 0
14/06/2013
0.88
 2,000 0.91 0.91 0.88 0 0 0
13/06/2013
0.91
 2,700 0.91 0.91 0.91 0 0 0
12/06/2013
0.91
 200 0.83 0.91 0.84 0 0 0
11/06/2013
0.83
 2,400 0.88 0.88 0.83 0 0 0
10/06/2013
0.88
 8,600 0.92 0.92 0.84 0 0 0
07/06/2013
0.92
 8,100 0.90 0.94 0.92 0 0 0
06/06/2013
0.90
 200 0.85 0.90 0.88 0 0 0
05/06/2013
0.85
 100 0.83 0.85 0.85 0 0 0
04/06/2013
0.83
 9,100 0.76 0.83 0.76 3,100 0 0.0
03/06/2013
0.76
 13,100 0.76 0.81 0.76 0 0 0
31/05/2013
0.76
 4,400 0.79 0.79 0.74 0 0 0
30/05/2013
0.79
 6,300 0.81 0.82 0.76 0 0 0
29/05/2013
0.81
 900 0.86 0.86 0.81 0 0 0
28/05/2013
0.86
 2,500 0.83 0.86 0.86 0 0 0
27/05/2013
0.83
 14,200 0.81 0.84 0.76 0 0 0
24/05/2013
0.81
 3,500 0.77 0.81 0.72 0 0 0
23/05/2013
0.77
 4,200 0.75 0.78 0.71 0 0 0
22/05/2013
0.75
 3,500 0.79 0.79 0.75 0 0 0
21/05/2013
0.79
 2,200 0.79 0.79 0.76 0 0 0
20/05/2013
0.79
 1,500 0.74 0.79 0.79 0 0 0
17/05/2013
0.74
 100 0.82 0.82 0.74 0 0 0
16/05/2013
0.82
 200 0.81 0.82 0.82 0 0 0
15/05/2013
0.81
 1,800 0.81 0.81 0.81 0 0 0
14/05/2013
0.81
 2,000 0.76 0.81 0.78 0 0 0
13/05/2013
0.76
 4,100 0.79 0.82 0.74 0 0 0
10/05/2013
0.79
 0 0.79 0.79 0.79 0 0 0
09/05/2013
0.79
 6,700 0.74 0.81 0.79 0 0 0
08/05/2013
0.74
 200 0.78 0.78 0.74 0 0 0
07/05/2013
0.78
 400 0.86 0.91 0.78 0 0 0
06/05/2013
0.86
 2,500 0.88 0.88 0.86 0 0 0
03/05/2013
0.88
 500 0.82 0.88 0.88 0 0 0
02/05/2013
0.82
 200 0.88 0.88 0.82 0 0 0
26/04/2013
0.88
 0 0.88 0.88 0.88 0 0 0
25/04/2013
0.88
 0 0.88 0.88 0.88 0 0 0
24/04/2013
0.88
 500 0.85 0.88 0.88 0 0 0
23/04/2013
0.85
 400 0.90 0.91 0.83 0 0 0
22/04/2013
0.90
 2,600 0.88 0.91 0.79 0 0 0
18/04/2013
0.88
 1,100 0.83 0.88 0.88 0 0 0
17/04/2013
0.83
 500 0.81 0.88 0.81 0 0 0
16/04/2013
0.81
 3,200 0.84 0.84 0.76 0 0 0
15/04/2013
0.84
 47,900 0.92 0.95 0.84 0 0 0
12/04/2013
0.92
 900 0.85 0.94 0.83 0 0 0
11/04/2013
0.85
 100 0.94 0.94 0.85 0 0 0
10/04/2013
0.94
 1,100 0.92 0.94 0.89 0 0 0
09/04/2013
0.92
 1,000 0.94 0.94 0.92 0 0 0
08/04/2013
0.94
 1,700 0.96 0.97 0.94 0 0 0
05/04/2013
0.96
 2,900 0.98 0.98 0.94 0 0 0
04/04/2013
0.98
 6,000 0.99 0.99 0.98 0 0 0
03/04/2013
0.99
 10,700 1.01 1.01 0.99 0 0 0
02/04/2013
1.01
 5,300 1.05 1.05 0.99 0 0 0
01/04/2013
1.05
 3,100 1.06 1.06 1.01 0 0 0
29/03/2013
1.06
 3,100 1.01 1.06 1.01 0 0 0
28/03/2013
1.01
 7,600 1.08 1.08 1.01 0 0 0
27/03/2013
1.08
 12,000 0.98 1.08 0.99 0 0 0
26/03/2013
0.98
 500 1.02 1.02 0.98 0 0 0
25/03/2013
1.02
 4,500 1.04 1.04 1.02 0 0 0
22/03/2013
1.04
 0 1.04 1.04 1.04 0 0 0
21/03/2013
1.04
 3,000 1.03 1.04 1.04 0 0 0
20/03/2013
1.03
 10,000 1.01 1.03 1.02 0 0 0
19/03/2013
1.01
 5,500 0.99 1.02 0.99 0 0 0
18/03/2013
0.99
 18,500 1.01 1.01 0.99 0 0 0
15/03/2013
1.01
 0 1.01 1.01 1.01 0 0 0
14/03/2013
1.01
 1,600 0.98 1.02 0.89 0 0 0
13/03/2013
0.98
 4,300 0.97 1.01 0.98 0 0 0
12/03/2013
0.97
 2,000 1.04 1.04 0.97 0 0 0
11/03/2013
1.04
 5,100 0.97 1.04 0.89 0 0 0
08/03/2013
0.97
 100 0.99 0.99 0.97 0 0 0
07/03/2013
0.99
 300 1.06 1.06 0.98 0 0 0
06/03/2013
1.06
 100 0.97 1.06 1.06 0 0 0
05/03/2013
0.97
 1,100 0.98 1.06 0.97 0 0 0
04/03/2013
0.98
 6,500 0.98 1.04 0.97 0 0 0
01/03/2013
0.98
 3,400 1.01 1.01 0.98 0 0 0
28/02/2013
1.01
 8,500 0.98 1.01 1.01 0 0 0
27/02/2013
0.98
 0 0.98 0.98 0.98 0 0 0
26/02/2013
0.98
 7,800 1.01 1.01 0.97 0 0 0
25/02/2013
1.01
 10,000 0.98 1.01 0.99 0 0 0
22/02/2013
0.98
 4,500 0.98 1.01 0.98 0 0 0
21/02/2013
0.98
 10,600 1.02 1.02 0.98 0 0 0
20/02/2013
1.02
 3,400 1.03 1.03 1.01 0 0 0
19/02/2013
1.03
 11,700 1.03 1.03 1.03 0 0 0
18/02/2013
1.03
 1,600 1.03 1.04 1.01 0 0 0
08/02/2013
1.03
 300 1.03 1.03 1.03 0 0 0
07/02/2013
1.03
 15,600 0.98 1.03 0.94 0 0 0
06/02/2013
0.98
 1,600 1.01 1.01 0.98 0 0 0
05/02/2013
1.01
 2,300 1.01 1.08 0.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |