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)
#201 26/07/2023
38.30
0.90
 179,700 37.40 38.80 37.20 0 0 0
#202 25/07/2023
37.40
-1.20
 332,700 38.60 38.60 37.10 0 0 0
#203 24/07/2023
38.60
0.70
 334,600 37.90 39.90 37.90 0 0 0
#204 21/07/2023
37.90
3.40
 574,800 34.50 37.90 34.50 0 0 0
#205 20/07/2023
34.50
0.90
 109,600 33.60 34.80 33.40 0 0 0
#206 19/07/2023
33.60
-0.40
 97,400 34 34.30 33.50 0 0 0
#207 18/07/2023
34
-0.40
 79,800 34.40 34.60 33.80 0 3 -0.0
#208 17/07/2023
34.40
0.90
 163,000 33.50 34.90 33.50 0 0 0
#209 14/07/2023
33.50
-0.20
 107,700 33.70 34.20 32.80 0 0 0
#210 13/07/2023
33.70
2.60
 146,100 31.10 33.80 31.20 0 0 0
#211 12/07/2023
31.10
-0.50
 35,100 31.60 31.70 31.10 0 0 0
#212 11/07/2023
31.60
0
 38,700 31.60 31.90 31.30 0 0 0
#213 10/07/2023
31.60
0.10
 42,000 31.50 31.90 30.90 0 0 0
#214 07/07/2023
31.50
0.40
 38,000 31.10 31.50 30.60 0 0 0
#215 06/07/2023
31.10
-0.10
 61,000 31.20 31.50 30.60 0 0 0
#216 05/07/2023
31.20
-0.50
 88,560 31.70 32.40 30.70 0 0 0
#217 04/07/2023
31.70
1.50
 39,025 30.20 32 30.30 0 0 0
#218 03/07/2023
30.20
-1.20
 75,546 31.40 32 30.20 0 0 0
#219 30/06/2023
31.40
-0.60
 40,901 32 32.50 31.40 0 0 0
#220 29/06/2023
32
-1
 106,497 33 33 32 0 0 0
#221 28/06/2023
33
-0.90
 124,239 33.90 34 30.60 0 0 0
#222 27/06/2023
33.90
0.50
 30,450 33.40 34.20 33.30 0 0 0
#223 26/06/2023
33.40
-1.20
 150,190 34.60 34.60 33 0 0 0
#224 23/06/2023
34.60
0
 78,854 34.60 35 34.50 0 0 0
#225 22/06/2023
34.60
0.80
 30,202 33.80 34.80 34 0 0 0
#226 21/06/2023
33.80
0.10
 33,775 33.70 34.10 33.70 0 0 0
#227 20/06/2023
33.70
0.30
 52,816 33.40 34 33.20 0 0 0
#228 19/06/2023
33.40
-0.60
 172,613 34 34.20 32.50 0 0 0
#229 16/06/2023
34
-0.50
 76,017 34.50 35.30 34 0 0 0
#230 15/06/2023
34.50
-0.20
 27,605 34.70 34.90 34.20 0 0 0
#231 14/06/2023
34.70
-0.10
 52,826 34.80 35.50 34 0 0 0
#232 13/06/2023
34.80
0
 55,529 34.80 35 34.30 0 0 0
#233 12/06/2023
34.80
0.80
 87,849 34 34.90 33.90 0 0 0
#234 09/06/2023
34
-0.30
 74,476 34.30 34.50 33.90 0 0 0
#235 08/06/2023
34.30
-0.70
 87,686 35 35.60 34.30 0 0 0
#236 07/06/2023
35
0.40
 81,396 34.60 35.40 34 0 0 0
#237 06/06/2023
34.60
0.10
 39,201 34.50 34.80 34.40 0 0 0
#238 05/06/2023
34.50
-0.60
 95,900 35.10 35.90 34.30 0 0 0
#239 02/06/2023
35.10
-0.50
 121,845 35.60 35.90 35 0 0 0
#240 01/06/2023
35.60
-0.10
 61,455 35.70 35.90 34.50 0 0 0
#241 31/05/2023
35.70
0.90
 101,777 34.80 36.80 34.70 0 0 0
#242 30/05/2023
34.80
0.20
 86,044 34.60 35.10 34.50 0 0 0
#243 29/05/2023
34.60
0
 122,174 34.60 35 34.20 0 0 0
#244 26/05/2023
34.60
-0.10
 46,748 34.70 35 34.30 0 0 0
#245 25/05/2023
34.70
1.59
 123,239 33.11 40.40 33.90 0 0 0
#246 24/05/2023
33.11
0.74
 164,417 32.38 34.34 32.54 0 0 0
#247 23/05/2023
32.38
0
 76,376 32.38 32.87 32.30 0 0 0
#248 22/05/2023
32.38
0.33
 66,197 32.05 32.62 31.97 0 0 0
#249 19/05/2023
32.05
-0.33
 96,842 32.38 32.62 31.56 0 0 0
#250 18/05/2023
32.38
-0.08
 44,190 32.46 32.62 31.97 0 0 0
#251 17/05/2023
32.46
0.49
 123,956 31.97 33.36 31.80 0 0 0
#252 16/05/2023
31.97
-0.33
 131,440 32.30 32.54 31.80 0 0 0
#253 15/05/2023
32.30
-0.08
 127,600 32.38 33.44 32.30 0 0 0
#254 12/05/2023
32.38
-0.08
 74,000 32.46 32.70 31.64 0 0 0
#255 11/05/2023
32.46
0.74
 119,914 31.72 33.52 32.38 0 0 0
#256 10/05/2023
31.72
1.39
 97,075 30.33 31.72 30.41 0 0 0
#257 09/05/2023
30.33
-0.25
 29,111 30.57 30.74 30 0 0 0
#258 08/05/2023
30.57
0.90
 83,619 29.67 31.15 29.75 0 0 0
#259 05/05/2023
29.67
-0.74
 73,353 30.41 30.41 29.67 0 0 0
#260 04/05/2023
30.41
-0.08
 82,278 30.49 30.82 30.25 0 0 0
#261 28/04/2023
30.49
0.41
 112,644 30.08 30.90 30.33 0 0 0
#262 27/04/2023
30.08
0.57
 69,700 29.51 30.49 29.75 0 0 0
#263 26/04/2023
29.51
0.16
 33,400 29.34 29.75 28.93 0 0 0
#264 25/04/2023
29.34
-0.16
 44,532 29.51 29.92 28.93 0 0 0
#265 24/04/2023
29.51
-0.33
 69,057 29.84 29.84 29.43 0 0 0
#266 21/04/2023
29.84
0.33
 71,957 29.51 30.25 29.26 0 0 0
#267 20/04/2023
29.51
0.41
 28,544 29.10 29.51 29.02 0 0 0
#268 19/04/2023
29.10
-1.07
 55,104 30.16 30.16 29.10 0 0 0
#269 18/04/2023
30.16
0.90
 20,297 29.26 30.16 28.93 0 0 0
#270 17/04/2023
29.26
0.57
 64,325 28.69 29.34 27.87 0 0 0
#271 14/04/2023
28.69
-1.72
 96,720 30.41 30.57 28.69 0 0 0
#272 13/04/2023
30.41
-0.98
 71,238 31.39 31.39 30.25 0 0 0
#273 12/04/2023
31.39
-0.41
 90,525 31.80 32.30 30.98 0 0 0
#274 11/04/2023
31.80
0.98
 127,890 30.82 31.80 29.92 0 0 0
#275 10/04/2023
30.82
0.25
 228,930 30.57 31.80 27.54 0 0 0
#276 07/04/2023
30.57
0.16
 66,477 30.41 31.15 29.75 0 0 0
#277 06/04/2023
30.41
0.16
 139,626 30.25 31.80 29.59 0 0 0
#278 05/04/2023
30.25
-0.25
 117,071 30.49 30.90 29.75 0 0 0
#279 04/04/2023
30.49
1.23
 138,542 29.26 31.15 29.92 0 0 0
#280 03/04/2023
29.26
2.62
 204,397 26.64 29.26 26.64 0 0 0
#281 31/03/2023
26.64
0.49
 77,179 26.15 26.89 25.98 0 0 0
#282 30/03/2023
26.15
0.08
 84,228 26.07 26.89 26.07 0 0 0
#283 29/03/2023
26.07
-0.16
 33,925 26.23 26.23 25.74 0 0 0
#284 28/03/2023
26.23
0.41
 68,644 25.82 26.56 23.77 0 0 0
#285 27/03/2023
25.82
0.41
 33,958 25.41 25.82 25.41 0 0 0
#286 24/03/2023
25.41
0.33
 47,868 25.08 25.66 25 0 0 0
#287 23/03/2023
25.08
0.25
 14,429 24.84 25.08 24.67 0 0 0
#288 22/03/2023
24.84
0
 38,830 24.84 25.49 24.84 0 0 0
#289 21/03/2023
24.84
0.25
 44,425 24.59 25.33 24.51 0 0 0
#290 20/03/2023
24.59
-0.98
 70,624 25.57 25.98 23.03 0 0 0
#291 17/03/2023
25.57
-0.16
 44,600 25.74 26.23 25.57 0 0 0
#292 16/03/2023
25.74
-0.66
 34,277 26.39 26.48 25.49 0 0 0
#293 15/03/2023
26.39
1.15
 62,666 25.25 27.05 25.41 0 0 0
#294 14/03/2023
25.25
-0.33
 31,631 25.57 25.82 24.84 0 0 0
#295 13/03/2023
25.57
-0.33
 26,242 25.90 26.15 25.41 0 0 0
#296 10/03/2023
25.90
-0.57
 32,233 26.48 26.64 25.90 0 0 0
#297 09/03/2023
26.48
0.66
 65,256 25.82 27.38 23.28 0 0 0
#298 08/03/2023
25.82
0.25
 52,919 25.57 25.98 25.08 0 0 0
#299 07/03/2023
25.57
0
 27,940 25.57 26.15 23.61 0 0 0
#300 06/03/2023
25.57
0.49
 62,822 25.08 26.89 25.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |