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)
01/02/2013
1.01
 0 1.01 1.01 1.01 0 0 0
31/01/2013
1.01
 500 1.02 1.02 1.01 0 0 0
30/01/2013
1.02
 5,900 1.03 1.06 0.98 0 0 0
29/01/2013
1.03
 7,200 1.09 1.09 1.03 0 0 0
28/01/2013
1.09
 5,800 1.04 1.10 1.05 0 0 0
25/01/2013
1.04
 8,000 1.02 1.05 1.02 0 0 0
24/01/2013
1.02
 8,400 0.99 1.02 0.99 0 0 0
23/01/2013
0.99
 800 1.05 1.05 0.99 0 0 0
22/01/2013
1.05
 7,400 1.10 1.10 0.99 0 0 0
21/01/2013
1.10
 300 1.12 1.13 1.03 0 0 0
18/01/2013
1.12
 4,100 1.12 1.19 1.11 0 0 0
17/01/2013
1.12
 36,200 1.04 1.12 1.04 0 0 0
16/01/2013
1.04
 21,500 1.03 1.05 1.02 0 0 0
15/01/2013
1.03
 15,700 1.01 1.03 0.99 0 0 0
14/01/2013
1.01
 0 1.01 1.01 1.01 0 0 0
11/01/2013
1.01
 1,700 1.01 1.01 1.01 0 0 0
10/01/2013
1.01
 1,900 0.98 1.01 1.01 0 0 0
09/01/2013
0.98
 11,000 1.01 1.01 0.97 0 0 0
08/01/2013
1.01
 6,400 1.03 1.03 1.01 0 0 0
07/01/2013
1.03
 5,200 1.01 1.05 1.03 0 0 0
04/01/2013
1.01
 1,000 1.02 1.02 1.01 0 0 0
03/01/2013
1.02
 200 1.03 1.03 0.99 0 0 0
02/01/2013
1.03
 9,000 0.99 1.04 1.01 0 0 0
28/12/2012
0.99
 16,300 0.99 0.99 0.95 0 0 0
27/12/2012
0.99
 31,600 0.96 0.99 0.95 0 0 0
26/12/2012
0.96
 7,000 1.01 1.01 0.96 0 0 0
25/12/2012
1.01
 0 1.01 1.01 1.01 0 0 0
24/12/2012
1.01
 0 1.01 1.01 1.01 0 0 0
21/12/2012
1.01
 0 1.01 1.01 1.01 0 0 0
20/12/2012
1.01
 0 1.01 1.01 1.01 0 0 0
19/12/2012
1.01
 3,400 1.01 1.01 0.98 0 0 0
18/12/2012
1.01
 900 1.01 1.01 0.96 0 0 0
17/12/2012
1.01
 2,000 1.01 1.01 1.01 0 0 0
14/12/2012
1.01
 2,100 1.01 1.01 0.99 0 0 0
13/12/2012
1.01
 3,200 1.02 1.02 0.97 0 0 0
12/12/2012
1.02
 3,000 0.98 1.02 0.97 0 0 0
11/12/2012
0.98
 10,100 0.98 0.99 0.96 0 0 0
10/12/2012
0.98
 11,000 0.99 0.99 0.98 0 0 0
07/12/2012
0.99
 1,000 0.99 0.99 0.99 0 0 0
06/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
05/12/2012
0.99
 700 1.04 1.04 0.99 0 0 0
04/12/2012
1.04
 500 0.99 1.04 1.04 0 0 0
03/12/2012
0.99
 200 0.99 0.99 0.99 0 0 0
30/11/2012
0.99
 1,600 1.03 1.03 0.96 0 0 0
29/11/2012
1.03
 0 1.03 1.03 1.03 0 0 0
28/11/2012
1.03
 500 0.98 1.03 1.03 0 0 0
27/11/2012
0.98
 1,100 0.98 0.98 0.94 0 0 0
26/11/2012
0.98
 5,400 1.02 1.04 0.95 0 0 0
23/11/2012
1.02
 0 1.02 1.02 1.02 0 0 0
22/11/2012
1.02
 0 1.02 1.02 1.02 0 0 0
21/11/2012
1.02
 1,000 1.01 1.02 1.02 0 0 0
20/11/2012
1.01
 700 0.98 1.01 1.01 0 0 0
19/11/2012
0.98
 5,000 1.01 1.01 0.95 0 0 0
16/11/2012
1.01
 3,100 1.01 1.02 1.01 0 0 0
15/11/2012
1.01
 2,500 1.04 1.04 1.01 0 0 0
14/11/2012
1.04
 500 0.99 1.04 1.04 0 0 0
13/11/2012
0.99
 4,800 0.98 1.01 0.98 0 0 0
12/11/2012
0.98
 5,000 0.98 1.03 0.97 0 0 0
09/11/2012
0.98
 14,500 0.99 0.99 0.96 0 0 0
08/11/2012
0.99
 5,500 0.99 0.99 0.97 0 0 0
07/11/2012
0.99
 2,500 0.97 0.99 0.98 0 0 0
06/11/2012
0.97
 13,000 0.98 0.98 0.94 0 0 0
05/11/2012
0.98
 9,300 0.98 0.99 0.96 0 0 0
02/11/2012
0.98
 8,600 0.98 0.99 0.94 0 0 0
01/11/2012
0.98
 17,000 1.01 1.02 0.98 0 0 0
31/10/2012
1.01
 11,500 0.99 1.01 0.98 0 0 0
30/10/2012
0.99
 5,900 0.96 0.99 0.95 0 0 0
29/10/2012
0.96
 8,900 0.92 0.96 0.91 0 0 0
26/10/2012
0.92
 5,500 0.92 0.92 0.92 0 0 0
25/10/2012
0.92
 16,800 0.94 0.94 0.89 0 0 0
24/10/2012
0.94
 17,500 0.94 0.94 0.90 0 0 0
23/10/2012
0.94
 200 0.94 0.94 0.94 0 0 0
22/10/2012
0.94
 6,400 0.95 0.95 0.92 0 0 0
19/10/2012
0.95
 0 0.95 0.95 0.95 0 0 0
18/10/2012
0.95
 4,100 0.94 0.97 0.91 0 0 0
17/10/2012
0.94
 21,700 0.98 0.98 0.92 0 0 0
16/10/2012
0.98
 2,700 1.02 1.02 0.95 0 0 0
15/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
12/10/2012
1.02
 100 0.97 1.02 1.02 0 0 0
11/10/2012
0.97
 300 0.92 0.97 0.94 0 0 0
10/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
09/10/2012
0.92
 1,500 0.94 0.94 0.91 0 0 0
08/10/2012
0.94
 16,200 0.91 0.94 0.85 0 0 0
05/10/2012
0.91
 1,000 0.92 0.92 0.91 0 0 0
04/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
03/10/2012
0.92
 3,700 0.92 0.92 0.91 0 0 0
02/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
01/10/2012
0.92
 1,300 0.89 0.92 0.83 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
0.89
 900 0.94 0.94 0.89 0 0 0
27/09/2012
0.94
 2,600 0.98 0.98 0.94 0 0 0
26/09/2012
0.98
 4,100 0.97 1.03 0.92 0 0 0
25/09/2012
0.97
 0 0.97 0.97 0.97 0 0 0
24/09/2012
0.97
 0 0.97 0.97 0.97 0 0 0
21/09/2012
0.97
 4,500 0.99 0.99 0.97 0 0 0
20/09/2012
0.99
 4,000 1.02 1.02 0.99 0 0 0
19/09/2012
1.02
 36,200 0.99 1.02 0.90 0 0 0
18/09/2012
0.99
 8,600 0.96 0.99 0.91 0 0 0
17/09/2012
0.96
 20,100 0.96 0.96 0.92 0 0 0
14/09/2012
0.96
 2,300 0.95 0.96 0.96 0 0 0
13/09/2012
0.95
 29,100 0.92 0.95 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |