CTCP Tập đoàn COTANA (csc)

27.90
-0.10
(-0.36%)
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
(2024-04-03) 		-2.50 -8.22% 1,111,100 0 0
27.60
30.60
27.90
2 tháng
(2024-03-04) 		-2.10 -7% 3,590,100 0 0
27.60
32
27.90
3 tháng
(2024-02-05) 		-1.10 -3.79% 4,325,900 0 0
27.60
32
27.90
6 tháng
(2023-11-06) 		-0.10 -0.36% 7,250,500 0 0
27.60
32
27.90
12 tháng
(2023-05-09) 		-2.43 -8.01% 21,192,653 -3 -0.0
26.60
41.20
27.90
24 tháng
(2022-05-16) 		-20.33 -42.15% 42,712,103 -43 -0.0
20.25
68.03
27.90
36 tháng
(2021-05-19) 		-4.90 -14.93% 64,025,952 -510 -0.1
20.25
107.36
27.90
60 tháng
(2019-05-30) 		17.49 167.96% 85,942,439 -991,607 -26.4
10.26
107.36
27.90
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
27.90
-0.10
 53,200 28.30 28.30 27.90 0 0 0
#2 02/05/2024
28
-0.40
 13,000 28.30 28.30 28 0 0 0
#3 26/04/2024
28.40
0
 31,700 28.40 28.60 28.30 0 0 0
#4 25/04/2024
28.40
-0.10
 22,300 28.10 28.50 28.10 0 0 0
#5 24/04/2024
28.50
0.80
 34,600 27.80 28.60 27.80 0 0 0
#6 23/04/2024
27.70
-0.10
 65,300 27.80 27.80 27.50 0 0 0
#7 22/04/2024
27.80
0.20
 31,800 27.60 28.10 27.60 0 0 0
#8 19/04/2024
27.60
-0.60
 55,800 27.50 28.30 27.50 0 0 0
#9 17/04/2024
28.20
-0.20
 45,800 28.40 28.40 28 0 0 0
#10 16/04/2024
28.40
-0.40
 108,100 28.90 28.90 27.70 0 0 0
#11 15/04/2024
28.80
-1.60
 100,700 30.40 30.40 28 0 0 0
#12 12/04/2024
30.40
0.60
 58,900 29.80 30.50 29.80 0 0 0
#13 11/04/2024
29.80
0
 83,600 29.60 29.90 29.20 0 0 0
#14 10/04/2024
29.80
-0.20
 42,100 30.30 30.30 29.80 0 0 0
#15 09/04/2024
30
-0.20
 39,100 30.20 30.40 29.80 0 0 0
#16 08/04/2024
30.20
-0.20
 54,400 29.90 30.50 29.80 0 0 0
#17 05/04/2024
30.40
-0.20
 76,500 30.50 30.90 29.80 0 0 0
#18 04/04/2024
30.60
0.20
 128,400 30.60 30.80 29.60 0 0 0
#19 03/04/2024
30.40
-0.90
 65,800 31.30 31.30 30.40 0 0 0
#20 02/04/2024
31.30
0.30
 74,800 31 31.30 30.40 0 0 0
#21 01/04/2024
31
0.60
 126,700 30.30 31.10 30.20 0 0 0
#22 29/03/2024
30.40
-0.50
 91,700 30.80 30.80 30.30 0 0 0
#23 28/03/2024
30.90
-0.20
 62,100 31.50 31.50 30.90 0 0 0
#24 27/03/2024
31.10
-0.30
 45,900 31.40 31.40 30.90 0 0 0
#25 26/03/2024
31.40
0.20
 61,300 31 31.50 30.60 0 0 0
#26 25/03/2024
31.20
-0.40
 100,000 31.60 31.60 31 0 0 0
#27 22/03/2024
31.60
0
 109,000 31.60 32.40 31.30 0 0 0
#28 21/03/2024
31.60
0.60
 120,200 31 31.90 31.10 0 0 0
#29 20/03/2024
31
0
 77,700 31 31.50 30.30 0 0 0
#30 19/03/2024
31
-1
 108,100 32 32.70 30.60 0 0 0
#31 18/03/2024
32
1
 225,700 31 33.40 31 0 0 0
#32 15/03/2024
31
1.50
 262,700 29.50 31 29.50 0 0 0
#33 14/03/2024
29.50
0.70
 247,500 28.80 30.40 28.80 0 0 0
#34 13/03/2024
28.80
0
 101,200 28.80 28.90 28.50 0 0 0
#35 12/03/2024
28.80
0.20
 42,000 28.60 28.80 28.30 0 0 0
#36 11/03/2024
28.60
0
 27,500 28.60 29.30 28.50 0 0 0
#37 08/03/2024
28.60
-0.30
 118,800 28.90 29 28.50 0 0 0
#38 07/03/2024
28.90
-0.30
 74,300 29.20 29.60 28.50 0 0 0
#39 06/03/2024
29.20
-0.10
 59,800 29.30 29.60 29 0 0 0
#40 05/03/2024
29.30
-0.70
 89,500 30 30.50 29.30 0 0 0
#41 04/03/2024
30
1.60
 252,500 28.40 30.70 28.40 0 0 0
#42 01/03/2024
28.40
0.10
 62,500 28.30 28.60 28.20 0 0 0
#43 29/02/2024
28.30
-0.20
 31,800 28.50 28.50 28 0 0 0
#44 28/02/2024
28.50
-0.10
 63,700 28.60 28.70 28 0 0 0
#45 27/02/2024
28.60
0.10
 81,200 28.50 28.60 28 0 0 0
#46 26/02/2024
28.50
0.10
 25,600 28.40 28.50 28 0 0 0
#47 23/02/2024
28.40
-0.40
 48,200 28.80 29 28.20 0 0 0
#48 22/02/2024
28.80
0.20
 20,300 28.60 28.80 25.80 0 0 0
#49 21/02/2024
28.60
-0.30
 55,700 28.90 29 28.50 0 0 0
#50 20/02/2024
28.90
0
 86,400 28.90 29.50 28.80 0 0 0
#51 19/02/2024
28.90
0.20
 57,900 28.70 29.20 28.60 0 0 0
#52 16/02/2024
28.70
0.10
 68,700 28.60 29.10 28.40 0 0 0
#53 15/02/2024
28.60
-0.20
 27,200 28.80 29.10 28.50 0 0 0
#54 07/02/2024
28.80
0.10
 36,800 28.70 29.50 28.60 0 0 0
#55 06/02/2024
28.70
-0.30
 44,900 29 29 28.50 0 0 0
#56 05/02/2024
29
-0.10
 24,900 29.10 29.50 29 0 0 0
#57 02/02/2024
29.10
0.40
 88,700 28.70 29.90 28.80 0 0 0
#58 01/02/2024
28.70
0.40
 70,200 28.30 28.70 28.30 0 0 0
#59 31/01/2024
28.30
-0.10
 37,700 28.40 28.50 28.20 0 0 0
#60 30/01/2024
28.40
0
 73,100 28.40 28.60 28.20 0 0 0
#61 29/01/2024
28.40
0.20
 15,500 28.20 28.50 28.20 0 0 0
#62 26/01/2024
28.20
0.10
 17,700 28.10 28.40 28.10 0 0 0
#63 25/01/2024
28.10
0
 19,200 28.10 28.20 27.90 0 0 0
#64 24/01/2024
28.10
0
 57,900 28.10 28.20 28 0 0 0
#65 23/01/2024
28.10
0.10
 32,900 28 28.10 27.70 0 0 0
#66 22/01/2024
28
-0.10
 20,400 28.10 28.30 27.80 0 0 0
#67 19/01/2024
28.10
-0.10
 21,900 28.20 28.50 28 0 0 0
#68 18/01/2024
28.20
0.10
 27,700 28.10 28.40 28.10 0 0 0
#69 17/01/2024
28.10
0
 27,600 28.10 28.30 28 0 0 0
#70 16/01/2024
28.10
0.10
 22,300 28 28.20 28 0 0 0
#71 15/01/2024
28
-0.10
 63,200 28.10 28.40 28 0 0 0
#72 12/01/2024
28.10
-0.30
 52,600 28.40 28.40 27.90 0 0 0
#73 11/01/2024
28.40
-0.20
 25,500 28.60 29.30 28.40 0 0 0
#74 10/01/2024
28.60
-0.20
 50,700 28.80 29 28.40 0 0 0
#75 09/01/2024
28.80
-0.20
 25,300 29 29.10 28.70 0 0 0
#76 08/01/2024
29
0.60
 58,700 28.40 29.50 28.50 0 0 0
#77 05/01/2024
28.40
-0.10
 22,700 28.50 28.70 28.40 0 0 0
#78 04/01/2024
28.50
0
 25,800 28.50 28.70 28.30 0 0 0
#79 03/01/2024
28.50
0.10
 10,700 28.40 28.70 28.20 0 0 0
#80 02/01/2024
28.40
0
 12,900 28.40 28.90 28.30 0 0 0
#81 29/12/2023
28.40
-0.10
 14,900 28.50 28.60 28.30 0 0 0
#82 28/12/2023
28.50
0.10
 32,800 28.40 28.60 28.30 0 0 0
#83 27/12/2023
28.40
0
 19,900 28.40 28.80 28.30 0 0 0
#84 26/12/2023
28.40
0
 67,700 28.40 29 28.40 0 0 0
#85 25/12/2023
28.40
-0.30
 40,300 28.70 28.70 25.90 0 0 0
#86 22/12/2023
28.70
0.30
 32,600 28.40 28.70 28.30 0 0 0
#87 21/12/2023
28.40
-0.20
 18,700 28.60 28.60 28.20 0 0 0
#88 20/12/2023
28.60
-0.20
 7,100 28.80 28.80 28.20 0 0 0
#89 19/12/2023
28.80
0.60
 21,500 28.20 29 28 0 0 0
#90 18/12/2023
28.20
-0.70
 36,100 28.90 29 28.20 0 0 0
#91 15/12/2023
28.90
0
 23,400 28.90 29.20 28.80 0 0 0
#92 14/12/2023
28.90
0.30
 67,200 28.60 29.20 28.60 0 0 0
#93 13/12/2023
28.60
-0.90
 40,700 29.50 29.90 28.60 0 0 0
#94 12/12/2023
29.50
0.30
 37,500 29.20 29.90 29.20 0 0 0
#95 11/12/2023
29.20
-0.30
 24,300 29.50 29.60 29.20 0 0 0
#96 08/12/2023
29.50
-0.50
 24,500 30 30.40 29.50 0 0 0
#97 07/12/2023
30
-0.20
 82,300 30.20 30.80 29.30 0 0 0
#98 06/12/2023
30.20
0.20
 50,000 30 30.20 29.60 0 0 0
#99 05/12/2023
30
0.10
 79,800 29.90 30.30 29.70 0 0 0
#100 04/12/2023
29.90
1.30
 127,000 28.60 29.90 28.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |