Công ty Cổ phần Than Cao Sơn - TKV (cst)

25.20
0.10
(0.40%)
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) 		-0.20 -0.79% 4,377,765 -300 -0.0
21.60
26
25.20
2 tháng
(2024-03-19) 		3.40 15.60% 7,004,693 -2,600 -0.1
21.60
28
25.20
3 tháng
(2024-02-19) 		3.90 18.31% 8,718,786 -4,300 -0.1
20.90
28
25.20
6 tháng
(2023-11-20) 		9.40 59.49% 12,241,677 11,500 0.2
15.80
28
25.20
12 tháng
(2023-05-24) 		5.70 29.23% 30,654,143 198,500 4.2
15
28
25.20
24 tháng
(2022-05-30) 		9.79 63.48% 74,197,431 1,127,460 24.1
10.49
28
25.20
36 tháng
(2021-06-03) 		16.04 175.21% 151,279,040 797,760 19.0
8.68
28
25.20
60 tháng
(2021-04-26) 		15.50 159.92% 153,563,806 823,160 19.3
7.39
28
25.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
17
-0.10
 26,988 17.10 17.10 16.90 0 0 0
#102 14/12/2023
17.10
-0.10
 49,770 17.10 17.20 17 0 0 0
#103 13/12/2023
17.20
0
 31,500 17.30 17.30 16.90 0 0 0
#104 12/12/2023
17.20
-0.10
 54,402 17.20 17.30 17 0 0 0
#105 11/12/2023
17.30
0.10
 19,718 17.40 17.40 17.10 0 0 0
#106 08/12/2023
17.20
0.60
 70,530 16.60 17.40 16.60 9,000 0 0.2
#107 07/12/2023
16.60
0
 44,200 16.50 16.70 16.50 0 0 0
#108 06/12/2023
16.60
0.10
 14,400 16.50 16.60 16.50 0 0 0
#109 05/12/2023
16.50
0
 23,100 16.50 16.60 16.40 0 0 0
#110 04/12/2023
16.50
0.30
 26,000 16.30 16.60 16.30 0 0 0
#111 01/12/2023
16.20
0
 11,902 16.20 16.30 16.20 0 0 0
#112 30/11/2023
16.20
0
 24,700 16.20 16.20 16.20 0 0 0
#113 29/11/2023
16.20
0
 14,000 16.30 16.30 16.20 0 0 0
#114 28/11/2023
16.20
-0.10
 45,280 16.10 16.30 16.10 0 0 0
#115 27/11/2023
16.30
0.30
 47,040 16.10 16.30 16 0 0 0
#116 24/11/2023
16
0.10
 74,501 16 16 15.80 0 0 0
#117 23/11/2023
15.90
0
 31,638 16.10 16.10 15.90 0 0 0
#118 22/11/2023
15.90
0.10
 46,000 15.80 16 15.80 0 0 0
#119 21/11/2023
15.80
0
 18,500 15.70 15.90 15.70 0 0 0
#120 20/11/2023
15.80
0.20
 53,811 15.50 15.80 15.30 0 0 0
#121 17/11/2023
15.60
0
 43,241 15.60 15.70 15.50 0 0 0
#122 16/11/2023
15.60
0.10
 16,800 15.50 15.70 15.40 0 0 0
#123 15/11/2023
15.50
0
 40,203 15.70 15.70 15.50 0 0 0
#124 14/11/2023
15.50
-0.10
 5,710 15.60 15.60 15.50 0 0 0
#125 13/11/2023
15.60
0.10
 7,801 15.60 15.60 15.40 0 0 0
#126 10/11/2023
15.50
-0.10
 26,000 15.40 15.70 15.40 500 0 0.0
#127 09/11/2023
15.60
0.20
 45,250 15.30 15.90 15.30 0 0 0
#128 08/11/2023
15.40
0.20
 41,529 15.20 15.40 15.20 0 0 0
#129 07/11/2023
15.20
-0.10
 16,500 15.40 15.40 15.10 0 0 0
#130 06/11/2023
15.30
0.30
 15,901 15.30 15.40 15.10 0 0 0
#131 03/11/2023
15
-0.70
 108,100 15.50 15.50 14.80 0 99,100 -1.5
#132 02/11/2023
15.70
0.60
 43,332 15.20 15.70 15.10 0 10,500 -0.2
#133 01/11/2023
15.10
0.10
 23,004 15.30 15.30 14.80 0 0 0
#134 31/10/2023
15
-0.30
 22,201 15.30 15.30 15 0 0 0
#135 30/10/2023
15.30
-0.20
 16,300 15.30 15.40 15.20 0 0 0
#136 27/10/2023
15.50
0.40
 38,500 15.20 15.50 15 0 0 0
#137 26/10/2023
15.10
-0.70
 76,871 15.70 15.70 15 0 0 0
#138 25/10/2023
15.80
0
 26,000 15.80 15.90 15.70 0 0 0
#139 24/10/2023
15.80
-0.10
 27,101 15.80 15.80 15.70 0 0 0
#140 23/10/2023
15.90
0
 30,850 15.70 16 15.70 0 0 0
#141 20/10/2023
15.90
0.20
 42,850 15.30 15.90 15.30 0 0 0
#142 19/10/2023
15.70
-0.20
 50,900 15.90 15.90 15 0 0 0
#143 18/10/2023
15.90
-0.30
 29,506 16.20 16.40 15.70 0 0 0
#144 17/10/2023
16.20
-0.10
 16,101 16.30 16.30 15.90 0 0 0
#145 16/10/2023
16.30
-0.20
 10,146 16.50 16.50 16.30 0 0 0
#146 13/10/2023
16.50
0
 20,007 16.40 16.50 16.20 0 0 0
#147 12/10/2023
16.50
0
 24,002 16.50 16.50 16.40 0 100 -0.0
#148 11/10/2023
16.50
0.20
 39,950 16.40 16.50 16.40 0 0 0
#149 10/10/2023
16.30
0
 10,500 16.40 16.50 16.30 0 0 0
#150 09/10/2023
16.30
0.50
 13,601 16 16.30 16 0 0 0
#151 06/10/2023
15.80
-0.10
 25,900 15.90 16 15.80 0 0 0
#152 05/10/2023
15.90
0
 14,600 16.20 16.20 15.90 0 0 0
#153 04/10/2023
15.90
-0.10
 73,865 16 16.10 15.70 0 0 0
#154 03/10/2023
16
-0.30
 46,100 16.40 16.50 16 0 0 0
#155 02/10/2023
16.30
0.20
 12,575 16.30 16.40 16.20 0 0 0
#156 29/09/2023
16.10
0.10
 11,156 16.30 16.60 16.10 0 0 0
#157 28/09/2023
16
-0.50
 49,100 16.20 16.40 16 0 0 0
#158 27/09/2023
16.50
0.10
 57,232 16.30 16.50 16 0 0 0
#159 26/09/2023
16.40
0
 48,600 16.80 16.80 16.30 0 0 0
#160 25/09/2023
16.40
-0.60
 90,565 17 17.10 16.30 0 200 -0.0
#161 22/09/2023
17
-0.20
 101,501 17.10 17.10 16.90 0 0 0
#162 21/09/2023
17.20
-0.10
 35,332 17.20 17.20 17.10 0 0 0
#163 20/09/2023
17.30
0.10
 35,915 17.20 17.30 17.10 0 0 0
#164 19/09/2023
17.20
0
 40,107 17.20 17.30 17 0 0 0
#165 18/09/2023
17.20
-0.10
 28,501 17.30 17.40 17 0 200 -0.0
#166 15/09/2023
17.30
-0.10
 60,800 17.40 17.40 17.20 0 0 0
#167 14/09/2023
17.40
0.20
 70,300 17.20 17.50 17.10 500 100 0.0
#168 13/09/2023
17.20
-0.20
 64,020 17.60 17.60 17.10 0 0 0
#169 12/09/2023
17.40
0
 16,851 17.60 17.60 17.30 0 0 0
#170 11/09/2023
17.40
0.20
 165,750 17.30 17.80 17.30 700 0 0.0
#171 08/09/2023
17.20
0
 58,610 17.20 17.30 17.20 0 2,000 -0.0
#172 07/09/2023
17.20
0.10
 62,806 17.20 17.30 17.10 0 1,100 -0.0
#173 06/09/2023
17.10
-0.20
 114,601 17.20 17.30 16.90 14,800 0 0.3
#174 05/09/2023
17.30
0.20
 69,117 17.10 17.30 17.10 0 0 0
#175 31/08/2023
17.10
0
 179,512 17 17.20 16.90 16,200 0 0.3
#176 30/08/2023
17.10
0
 43,108 17 17.10 17 6,200 0 0.1
#177 29/08/2023
17.10
0.10
 83,619 16.90 17.20 16.90 4,000 0 0.1
#178 28/08/2023
17
0.30
 29,500 16.70 17 16.70 17,800 0 0.3
#179 25/08/2023
16.70
-0.10
 45,100 16.80 16.80 16.60 0 400 -0.0
#180 24/08/2023
16.80
0.20
 61,804 16.60 16.90 16.60 0 0 0
#181 23/08/2023
16.60
-0.10
 35,910 16.70 16.90 16.60 0 0 0
#182 22/08/2023
16.70
0.10
 126,869 16.40 16.70 16.40 0 0 0
#183 21/08/2023
16.60
-0.40
 302,502 17.20 17.20 16.50 0 0 0
#184 18/08/2023
17
-1.20
 309,300 18.10 18.10 16.50 0 0 0
#185 17/08/2023
18.20
0
 65,900 18.30 18.30 18.10 0 0 0
#186 16/08/2023
18.20
-0.10
 113,911 18.30 18.30 18.10 0 0 0
#187 15/08/2023
18.30
0
 79,788 18.40 18.40 18.20 0 0 0
#188 14/08/2023
18.30
-0.10
 125,888 18.40 18.50 18.20 0 0 0
#189 11/08/2023
18.40
-0.10
 115,312 18.50 18.50 18.20 0 0 0
#190 10/08/2023
18.50
0.10
 206,900 18.70 18.70 18.40 0 0 0
#191 09/08/2023
18.40
-0.40
 314,557 18.70 18.70 18.40 0 0 0
#192 08/08/2023
18.80
-0.10
 111,811 19 19.10 18.60 0 0 0
#193 07/08/2023
18.90
0.60
 380,467 18.50 19.50 18.50 0 0 0
#194 04/08/2023
18.30
0.10
 149,303 18.20 18.30 18.10 0 0 0
#195 03/08/2023
18.20
-0.30
 151,570 18.40 18.40 18.20 100 0 0.0
#196 02/08/2023
18.50
0.10
 118,402 18.40 18.60 18.40 0 0 0
#197 01/08/2023
18.40
-0.10
 108,800 18.50 18.60 18.40 0 0 0
#198 31/07/2023
18.50
0.30
 132,630 18.20 18.50 18.20 0 1,300 -0.0
#199 28/07/2023
18.20
-0.30
 417,710 18.60 18.60 18.10 0 1,000 -0.0
#200 27/07/2023
18.50
-0.40
 295,627 18.80 18.90 18.50 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc