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

23.50
-0.80
(-3.29%)
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
(2025-01-13) 		0.50 2.10% 801,300 -8,100 -0.2
22.70
24.30
24.30
2 tháng
(2024-12-13) 		1.20 5.19% 1,991,600 -8,300 -0.2
22.70
25.10
24.30
3 tháng
(2024-11-13) 		2 8.97% 2,734,076 -87,200 -1.9
21.70
25.10
24.30
6 tháng
(2024-08-15) 		-1.90 -7.25% 5,609,875 -213,130 -4.9
21.70
27
24.30
12 tháng
(2024-02-19) 		4.72 24.09% 20,600,372 -312,830 -7.4
19.21
28.10
24.30
24 tháng
(2023-02-22) 		5.18 27.07% 58,108,963 837,530 16.8
13.79
28.10
24.30
36 tháng
(2022-02-28) 		8.81 56.83% 105,809,069 914,430 18.4
9.65
28.10
24.30
60 tháng
(2021-04-26) 		15.39 172.62% 165,445,392 514,630 12.0
6.79
28.10
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2024
23.90
 98,600 24.27 24.27 23.72 0 0 0
22/04/2024
23.90
 41,566 23.54 24.27 23.54 0 0 0
19/04/2024
23.35
 85,710 23.17 23.63 22.34 0 0 0
17/04/2024
23.26
 289,009 24.36 24.36 22.62 0 0 0
16/04/2024
23.81
 194,462 24.91 25.01 22.98 0 0 0
15/04/2024
25.01
 145,943 25.19 25.37 24.91 0 0 0
12/04/2024
25.10
 55,488 25.19 25.56 25.10 0 0 0
11/04/2024
25.10
 63,596 25.19 25.19 24.73 0 0 0
10/04/2024
25.28
 87,574 25.37 25.74 25.01 0 0 0
09/04/2024
25.56
 65,787 25.65 25.65 25.10 0 0 0
08/04/2024
25.65
 93,639 25.74 25.93 25.37 0 100 -0.0
05/04/2024
25.74
 182,131 25.37 26.20 25.37 0 0 0
04/04/2024
25.28
 143,685 24.82 25.93 24.64 0 0 0
03/04/2024
24.73
 119,806 24.45 25.01 24.36 0 0 0
02/04/2024
24.55
 61,226 24.55 24.55 24.18 0 0 0
01/04/2024
24.55
 101,609 24.73 24.73 23.90 0 0 0
29/03/2024
24.82
 75,630 24.55 25.74 24.55 0 0 0
28/03/2024
24.82
 372,483 22.52 25.28 22.52 0 0 0
27/03/2024
22.25
 53,819 22.43 22.52 22.06 0 100 -0.0
26/03/2024
22.34
 119,053 21.42 22.52 21.42 0 2,100 -0.1
25/03/2024
21.33
 147,647 20.41 21.97 20.41 0 0 0
22/03/2024
20.41
 54,181 20.13 20.50 20.13 0 0 0
21/03/2024
20.32
 110,209 19.95 20.32 19.95 0 0 0
20/03/2024
19.86
 53,450 19.95 19.95 19.77 0 0 0
19/03/2024
20.04
 36,501 19.77 20.04 19.77 0 0 0
18/03/2024
20.04
 90,210 20.13 20.13 19.40 0 0 0
15/03/2024
20.23
 87,641 20.23 20.23 19.95 0 0 0
14/03/2024
20.23
 137,716 19.95 20.23 19.86 0 0 0
13/03/2024
19.86
 86,318 19.67 19.86 19.67 0 0 0
12/03/2024
19.58
 48,400 19.58 19.58 19.40 0 200 -0.0
11/03/2024
19.58
 65,259 19.67 19.67 19.49 0 0 0
08/03/2024
19.67
 29,010 19.77 19.77 19.58 0 0 0
07/03/2024
19.77
 23,280 19.67 19.77 19.58 0 0 0
06/03/2024
19.58
 53,491 19.77 19.77 19.40 0 0 0
05/03/2024
19.77
 77,559 19.67 19.95 19.67 0 0 0
04/03/2024
19.67
 49,847 19.58 19.77 19.58 0 0 0
01/03/2024
19.67
 55,800 19.77 19.86 19.49 0 0 0
29/02/2024
19.67
 47,935 19.86 19.95 19.58 0 0 0
28/02/2024
19.86
 130,500 19.49 20.13 19.49 0 0 0
27/02/2024
19.40
 51,136 19.40 19.58 19.31 0 0 0
26/02/2024
19.40
 45,462 19.31 19.40 19.21 0 0 0
23/02/2024
19.21
 78,774 19.49 19.58 19.12 0 1,500 -0.0
22/02/2024
19.49
 72,423 19.40 19.77 19.31 0 0 0
21/02/2024
19.49
 133,677 19.67 19.77 19.31 0 0 0
20/02/2024
19.40
 150,736 19.67 19.67 19.31 0 0 0
19/02/2024
19.58
 198,919 20.32 20.32 19.31 0 0 0
16/02/2024
20.04
 235,149 19.77 20.59 19.67 0 200 -0.0
15/02/2024
19.67
 204,141 19.03 19.67 19.03 0 100 -0.0
07/02/2024
18.94
 105,870 18.57 19.03 18.57 0 0 0
06/02/2024
18.57
 94,696 18.48 18.57 18.39 0 0 0
05/02/2024
18.48
 172,138 18.02 18.57 18.02 0 0 0
02/02/2024
18.02
 233,650 17.47 18.02 17.47 0 0 0
01/02/2024
17.47
 106,810 17.28 17.56 17.28 0 0 0
31/01/2024
17.19
 74,835 17.47 17.47 17.19 0 0 0
30/01/2024
17.38
 94,440 17.28 17.47 17.28 0 0 0
29/01/2024
17.19
 162,490 17.10 17.28 17.01 0 0 0
26/01/2024
17.10
 22,400 17.10 17.10 17.01 0 0 0
25/01/2024
17.10
 124,549 16.92 17.19 16.92 0 0 0
24/01/2024
16.82
 113,272 16.92 16.92 16.73 0 0 0
23/01/2024
16.92
 76,536 16.92 16.92 16.82 0 0 0
22/01/2024
16.92
 184,163 16.36 17.65 16.36 0 0 0
19/01/2024
16.18
 34,200 16.18 16.27 16.09 0 0 0
18/01/2024
16.27
 28,772 16.18 16.27 16.09 0 0 0
17/01/2024
16.18
 38,056 16.27 16.27 16.18 0 0 0
16/01/2024
16.36
 12,205 16.27 16.36 16.27 0 0 0
15/01/2024
16.27
 43,037 16.27 16.36 16.18 0 0 0
12/01/2024
16.18
 47,400 16.46 16.46 16.18 0 0 0
11/01/2024
16.46
 29,900 16.46 16.55 16.27 0 0 0
10/01/2024
16.55
 33,825 16.46 16.55 16.36 7,400 0 0.1
09/01/2024
16.46
 23,342 16.64 16.64 16.36 0 0 0
08/01/2024
16.55
 63,932 16.46 16.55 16.27 0 0 0
05/01/2024
16.46
 51,076 16.36 16.46 16.36 0 0 0
04/01/2024
16.36
 41,053 16.36 16.46 16.27 0 0 0
03/01/2024
16.46
 7,936 16.55 16.55 16.46 0 0 0
02/01/2024
16.46
 25,000 16.55 16.55 16.36 0 0 0
29/12/2023
16.27
 40,600 16.55 16.64 16.18 0 200 -0.0
28/12/2023
16.46
 15,601 16.55 16.55 16.36 0 0 0
27/12/2023
16.46
 46,800 16.27 16.55 16.27 0 0 0
26/12/2023
16.27
 42,652 16.09 16.27 16.09 0 0 0
25/12/2023
16.00
 18,801 16.00 16.00 15.90 0 0 0
22/12/2023
16.00
 13,600 16.00 16.00 15.90 0 100 -0.0
21/12/2023
15.90
 32,400 15.81 15.90 15.81 0 0 0
20/12/2023
15.90
 20,101 15.63 15.90 15.63 0 0 0
19/12/2023
15.63
 28,250 15.63 15.72 15.54 0 0 0
18/12/2023
15.63
 51,233 15.63 15.72 15.54 0 0 0
15/12/2023
15.63
 26,988 15.72 15.72 15.54 0 0 0
14/12/2023
15.72
 49,770 15.72 15.81 15.63 0 0 0
13/12/2023
15.81
 31,500 15.90 15.90 15.54 0 0 0
12/12/2023
15.81
 54,402 15.81 15.90 15.63 0 0 0
11/12/2023
15.90
 19,718 16.00 16.00 15.72 0 0 0
08/12/2023
15.81
 70,530 15.26 16.00 15.26 9,000 0 0.2
07/12/2023
15.26
 44,200 15.17 15.35 15.17 0 0 0
06/12/2023
15.26
 14,400 15.17 15.26 15.17 0 0 0
05/12/2023
15.17
 23,100 15.17 15.26 15.08 0 0 0
04/12/2023
15.17
 26,000 14.99 15.26 14.99 0 0 0
01/12/2023
14.89
 11,902 14.89 14.99 14.89 0 0 0
30/11/2023
14.89
 24,700 14.89 14.89 14.89 0 0 0
29/11/2023
14.89
 14,000 14.99 14.99 14.89 0 0 0
28/11/2023
14.89
 45,280 14.80 14.99 14.80 0 0 0
27/11/2023
14.99
 47,040 14.80 14.99 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |