CTCP Tập đoàn COTANA (csc)

28.30
0
(0%)
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)
09/02/2011
2.15
 2,100 2.19 2.19 2.14 0 0 0
08/02/2011
2.19
 800 2.13 2.19 2.15 0 0 0
28/01/2011
2.13
 3,700 2.04 2.14 1.90 0 0 0
27/01/2011
2.04
 1,000 1.90 2.04 2.03 0 0 0
26/01/2011
1.90
 3,600 1.95 2.13 1.90 0 0 0
25/01/2011
1.95
 3,300 2.06 2.23 1.95 0 0 0
24/01/2011
2.06
 5,500 2.12 2.14 2.06 0 0 0
21/01/2011
2.12
 8,500 2.15 2.21 2.12 0 0 0
20/01/2011
2.15
 7,600 2.26 2.33 2.15 0 0 0
19/01/2011
2.26
 5,300 2.05 2.26 2.19 0 0 0
18/01/2011
2.05
 400 2.14 2.23 2.05 0 0 0
17/01/2011
2.14
 100 2.01 2.14 2.14 0 0 0
14/01/2011
2.01
 4,300 2.11 2.11 2.01 0 0 0
13/01/2011
2.11
 6,400 2.08 2.12 1.94 0 0 0
12/01/2011
2.08
 7,900 1.99 2.08 2.06 0 0 0
11/01/2011
1.99
 17,300 2.15 2.18 1.99 0 0 0
10/01/2011
2.15
 3,400 2.18 2.18 2.03 0 0 0
07/01/2011
2.18
 9,900 2.18 2.18 2.11 0 0 0
06/01/2011
2.18
 1,000 2.17 2.18 2.18 0 0 0
05/01/2011
2.17
 2,100 2.18 2.18 2.14 0 0 0
04/01/2011
2.18
 5,200 2.15 2.19 2.15 0 0 0
31/12/2010
2.15
 5,500 2.08 2.15 2.14 0 0 0
30/12/2010
2.08
 9,200 2.19 2.20 2.04 0 0 0
29/12/2010
2.19
 6,300 2.09 2.19 2.19 0 0 0
28/12/2010
2.09
 5,000 2.03 2.21 2.09 0 0 0
27/12/2010
2.03
 3,200 2.06 2.25 2.03 0 0 0
24/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2010
2.06
 6,500 1.98 2.16 2.06 0 0 0
23/12/2010
1.98
 5,200 2.04 2.04 1.98 0 0 0
22/12/2010
2.04
 17,700 2.03 2.05 2.03 0 0 0
21/12/2010
2.03
 6,200 2.05 2.08 2.03 0 0 0
20/12/2010
2.05
 5,000 2.05 2.13 2.05 0 0 0
17/12/2010
2.05
 7,500 1.98 2.07 2.03 0 0 0
16/12/2010
1.98
 5,500 2.03 2.11 1.98 0 0 0
15/12/2010
2.03
 8,700 2.08 2.08 2.02 0 0 0
14/12/2010
2.08
 5,200 2.06 2.13 1.98 0 0 0
13/12/2010
2.06
 32,000 2.04 2.20 2.06 100 0 0.0
10/12/2010
2.04
 19,500 2.03 2.12 2.04 0 0 0
09/12/2010
2.03
 2,300 2.02 2.03 2.02 0 0 0
08/12/2010
2.02
 400 2.01 2.03 2.02 0 0 0
07/12/2010
2.01
 2,500 2.12 2.15 2.01 0 0 0
06/12/2010
2.12
 3,900 2.13 2.18 2.12 0 0 0
03/12/2010
2.13
 3,800 2.03 2.18 2.08 0 0 0
02/12/2010
2.03
 4,600 2.04 2.09 2.03 0 0 0
01/12/2010
2.04
 1,400 2.21 2.29 2.04 0 0 0
30/11/2010
2.21
 1,900 2.11 2.22 2.13 0 0 0
29/11/2010
2.11
 3,800 2.02 2.11 2.04 0 0 0
26/11/2010
2.02
 10,800 2.03 2.08 2.02 0 0 0
25/11/2010
2.03
 10,500 1.93 2.05 2.03 0 0 0
24/11/2010
1.93
 2,400 1.94 2.01 1.86 0 0 0
23/11/2010
1.94
 6,700 1.88 1.98 1.78 0 0 0
22/11/2010
1.88
 5,600 1.87 1.93 1.83 0 0 0
19/11/2010
1.87
 7,000 1.82 1.87 1.77 0 0 0
18/11/2010
1.82
 4,000 1.73 1.83 1.73 0 0 0
17/11/2010
1.73
 18,700 1.79 1.79 1.72 0 0 0
16/11/2010
1.79
 17,800 1.90 1.90 1.79 0 0 0
15/11/2010
1.90
 13,200 2.06 2.06 1.90 0 0 0
12/11/2010
2.06
 10,200 2.14 2.23 2.02 0 0 0
11/11/2010
2.14
 5,700 2.20 2.20 2.14 0 0 0
10/11/2010
2.20
 1,000 2.20 2.20 2.19 0 0 0
09/11/2010
2.20
 6,300 2.29 2.29 2.19 0 0 0
08/11/2010
2.29
 800 2.29 2.40 2.29 0 0 0
05/11/2010
2.29
 500 2.22 2.29 2.29 0 0 0
04/11/2010
2.22
 2,600 2.17 2.22 2.09 0 0 0
03/11/2010
2.17
 2,300 2.19 2.23 2.13 0 0 0
02/11/2010
2.19
 6,300 2.19 2.22 2.11 0 0 0
01/11/2010
2.19
 10,000 2.23 2.23 2.18 0 0 0
29/10/2010
2.23
 16,500 2.35 2.35 2.19 0 0 0
28/10/2010
2.35
 2,900 2.35 2.46 2.33 0 0 0
27/10/2010
2.35
 46,700 2.25 2.40 2.24 0 0 0
26/10/2010
2.25
 3,300 2.23 2.25 2.24 0 0 0
25/10/2010
2.23
 13,800 2.22 2.23 2.03 0 0 0
22/10/2010
2.22
 27,700 2.40 2.40 2.07 0 0 0
21/10/2010
2.40
 6,200 2.32 2.47 2.19 0 0 0
20/10/2010
2.32
 4,100 2.64 2.64 2.32 0 0 0
19/10/2010
2.64
 3,500 2.67 2.67 2.46 0 0 0
18/10/2010
2.67
 2,600 2.65 2.69 2.46 0 0 0
15/10/2010
2.65
 14,500 2.65 2.71 2.49 0 0 0
14/10/2010
2.65
 11,400 2.71 2.74 2.65 0 0 0
13/10/2010
2.71
 18,200 2.91 2.92 2.71 0 0 0
12/10/2010
2.91
 0 2.81 2.91 2.91 0 0 0
11/10/2010
2.81
 8,700 2.78 2.94 2.81 0 0 0
08/10/2010
2.78
 12,900 2.63 2.81 2.78 100 0 0.0
07/10/2010
2.63
 400 2.63 2.63 2.63 0 0 0
06/10/2010
2.63
 2,600 2.49 2.63 2.48 0 0 0
05/10/2010
2.49
 1,300 2.49 2.49 2.49 0 0 0
04/10/2010
2.49
 4,900 2.67 2.73 2.45 0 0 0
01/10/2010
2.67
 300 2.64 2.67 2.56 0 0 0
30/09/2010
2.64
 700 2.71 2.81 2.64 0 0 0
29/09/2010
2.71
 2,000 2.71 2.71 2.71 0 0 0
28/09/2010
2.71
 800 2.71 2.71 2.70 0 0 0
27/09/2010
2.71
 2,400 2.75 2.75 2.69 0 0 0
24/09/2010
2.75
 1,000 2.72 2.81 2.75 0 0 0
23/09/2010
2.72
 5,000 2.69 2.87 2.70 0 0 0
22/09/2010
2.69
 5,300 2.75 2.76 2.69 0 0 0
21/09/2010
2.75
 21,400 2.78 2.90 2.75 0 0 0
20/09/2010
2.78
 15,600 2.80 2.84 2.74 0 0 0
17/09/2010
2.80
 34,400 2.94 2.94 2.71 0 0 0
16/09/2010
2.94
 4,300 3.04 3.04 2.82 0 0 0
15/09/2010
3.04
 46,200 3.01 3.13 2.84 0 0 0
14/09/2010
3.01
 200 2.84 3.01 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |