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)
#201 26/07/2023
18.90
0.10
 144,531 18.70 18.90 18.60 0 0 0
#202 25/07/2023
18.80
0
 211,669 18.70 18.80 18.60 0 0 0
#203 24/07/2023
18.80
-0.50
 869,905 19.20 19.30 18.50 500 0 0.0
#204 21/07/2023
19.30
-0.70
 535,229 20 20.10 19.20 0 0 0
#205 20/07/2023
20
0.20
 1,130,084 20 20.80 19.60 0 0 0
#206 19/07/2023
19.80
0.50
 491,405 19.30 20.10 19.30 0 0 0
#207 18/07/2023
19.30
0.10
 106,701 19.30 19.40 19.10 0 0 0
#208 17/07/2023
19.20
-0.20
 305,967 19.40 19.60 19.20 0 0 0
#209 14/07/2023
19.40
0
 194,119 19.50 19.60 19.20 0 100 -0.0
#210 13/07/2023
19.40
0.40
 326,028 19 19.50 19 0 0 0
#211 12/07/2023
19
-0.10
 202,234 19 19.20 18.80 0 0 0
#212 11/07/2023
19.10
0
 109,802 19.20 19.30 18.90 0 0 0
#213 10/07/2023
19.10
0.10
 115,852 19.20 19.30 19.10 0 0 0
#214 07/07/2023
19
0.10
 109,021 18.80 19.10 18.80 0 0 0
#215 06/07/2023
18.90
-0.40
 285,801 19.20 19.20 18.80 0 0 0
#216 05/07/2023
19.30
0
 172,722 19.30 19.40 19.20 0 0 0
#217 04/07/2023
19.30
-0.10
 113,313 19.50 19.60 19.20 0 0 0
#218 03/07/2023
19.40
0.10
 158,903 19.20 19.50 19.10 2,100 0 0.0
#219 30/06/2023
19.30
-0.10
 84,181 19.50 19.50 19.10 0 0 0
#220 29/06/2023
19.40
-0.20
 163,060 19.70 19.70 19.20 0 0 0
#221 28/06/2023
19.60
-0.20
 190,642 20 20 19.50 0 5,000 -0.1
#222 27/06/2023
19.80
0.20
 424,770 19.80 20.30 19.60 1,000 2,500 -0.0
#223 26/06/2023
19.60
0.50
 353,620 19 19.70 19 55,300 0 1.1
#224 23/06/2023
19.10
-0.10
 153,900 19.10 19.20 18.90 51,200 0 1.0
#225 22/06/2023
19.20
0.10
 136,800 19.20 19.30 18.90 1,300 0 0.0
#226 21/06/2023
19.10
0
 124,152 19.20 19.20 19 14,700 0 0.3
#227 20/06/2023
19.10
0
 123,962 19.10 19.20 18.90 1,000 0 0.0
#228 19/06/2023
19.10
-0.30
 155,117 19.30 19.40 19 0 0 0
#229 16/06/2023
19.40
0.10
 246,950 19.30 19.40 19 0 0 0
#230 15/06/2023
19.30
0
 139,498 19.40 19.40 19.10 0 0 0
#231 14/06/2023
19.30
-0.10
 195,392 19.50 19.60 19.20 0 0 0
#232 13/06/2023
19.40
-0.10
 265,617 19.60 19.70 19.30 0 0 0
#233 12/06/2023
19.50
0.40
 313,479 19.40 19.80 19.20 0 0 0
#234 09/06/2023
19.10
-0.10
 189,909 19.10 19.20 18.90 0 0 0
#235 08/06/2023
19.20
-0.30
 184,225 19.50 19.50 19.20 0 0 0
#236 07/06/2023
19.50
-0.20
 377,919 19.80 19.80 19.30 49,500 0 1.0
#237 06/06/2023
19.70
0
 283,887 19.70 19.80 19.50 0 4,200 -0.1
#238 05/06/2023
19.70
0.50
 496,390 19.20 20.10 19.20 0 18,600 -0.4
#239 02/06/2023
19.20
0.10
 264,498 19 19.20 19 71,100 0 1.4
#240 01/06/2023
19.10
-0.10
 138,899 19.30 19.30 18.90 0 0 0
#241 31/05/2023
19.20
0.30
 245,129 18.90 19.50 18.90 500 0 0.0
#242 30/05/2023
18.90
-0.30
 229,413 19.10 19.10 18.80 0 0 0
#243 29/05/2023
19.20
-0.20
 239,266 19.50 19.50 18.90 0 26,400 -0.5
#244 26/05/2023
19.40
-0.10
 174,355 19.80 19.80 19.10 0 0 0
#245 25/05/2023
19.50
0
 235,424 19.50 19.69 19.31 500 0 0.0
#246 24/05/2023
19.50
0
 310,265 19.59 19.59 19.31 50,000 0 1.0
#247 23/05/2023
19.50
-0.28
 214,451 19.87 19.87 19.41 52,400 0 1.1
#248 22/05/2023
19.78
-0.09
 296,903 19.87 20.15 19.59 0 1,300 -0.0
#249 19/05/2023
19.87
0.84
 570,031 19.22 19.96 19.22 0 0 0
#250 18/05/2023
19.04
0
 118,237 19.04 19.22 18.85 0 0 0
#251 17/05/2023
19.04
0.09
 206,400 18.94 19.13 18.85 55,000 0 1.1
#252 16/05/2023
18.94
0
 180,472 18.94 19.04 18.57 1,000 0 0.0
#253 15/05/2023
18.94
-0.19
 83,161 19.13 19.41 18.76 0 0 0
#254 12/05/2023
19.13
0.37
 433,025 18.85 19.96 18.76 16,300 0 0.3
#255 11/05/2023
18.76
0
 274,911 18.85 18.94 18.57 71,700 0 1.4
#256 10/05/2023
18.76
-0.09
 231,019 19.04 19.04 18.66 57,600 34,800 0.5
#257 09/05/2023
18.85
-0.09
 130,731 19.04 19.13 18.66 39,400 0 0.8
#258 08/05/2023
18.94
0.65
 234,255 18.48 18.94 18.48 41,000 0 0.8
#259 05/05/2023
18.29
-0.09
 80,610 18.29 18.48 18.11 0 0 0
#260 04/05/2023
18.39
-0.09
 248,645 18.57 18.57 18.01 0 0 0
#261 28/04/2023
18.48
-0.46
 669,517 19.13 19.13 18.29 1,500 7,700 -0.1
#262 27/04/2023
18.94
-0.46
 442,785 19.50 19.59 18.76 0 1,900 -0.0
#263 26/04/2023
19.41
0.09
 233,730 19.31 19.59 19.13 0 0 0
#264 25/04/2023
19.31
0
 299,725 19.59 19.59 19.22 110,700 0 2.3
#265 24/04/2023
19.31
-0.56
 431,891 19.78 19.96 19.22 30,000 0 0.6
#266 21/04/2023
19.87
-1.39
 844,142 20.89 21.17 19.69 27,600 2,000 0.6
#267 20/04/2023
21.26
1.30
 1,059,571 20.06 21.73 19.78 56,800 0 1.3
#268 19/04/2023
19.96
0.74
 862,399 19.31 20.80 19.22 0 0 0
#269 18/04/2023
19.22
-0.19
 189,900 19.13 19.59 19.13 0 0 0
#270 17/04/2023
19.41
0.37
 141,810 19.04 19.41 18.94 0 0 0
#271 14/04/2023
19.04
-0.37
 255,934 19.31 19.41 19.04 300 0 0.0
#272 13/04/2023
19.41
-0.19
 63,710 19.78 19.78 19.31 0 0 0
#273 12/04/2023
19.59
0.19
 212,445 19.31 19.87 19.31 0 800 -0.0
#274 11/04/2023
19.41
0
 146,818 19.22 19.50 19.13 0 0 0
#275 10/04/2023
19.41
-0.09
 441,466 19.50 19.78 19.22 71,100 0 1.5
#276 07/04/2023
19.50
-0.37
 99,405 19.69 19.87 19.31 0 3,800 -0.1
#277 06/04/2023
19.87
0.19
 196,851 19.78 20.24 19.59 24,100 0 0.5
#278 05/04/2023
19.69
0.09
 219,300 19.59 19.78 19.31 57,300 0 1.2
#279 04/04/2023
19.59
0.28
 137,409 19.50 19.87 19.31 0 0 0
#280 03/04/2023
19.31
-0.09
 728,980 19.41 19.59 18.57 600 0 0.0
#281 31/03/2023
19.41
-0.74
 321,470 20.15 20.15 19.13 1,200 0 0.0
#282 30/03/2023
20.15
-0.09
 79,610 20.34 20.52 20.15 0 0 0
#283 29/03/2023
20.24
-0.19
 58,199 20.43 20.43 20.15 1,000 0 0.0
#284 28/03/2023
20.43
0
 146,192 20.61 20.71 20.34 10,400 0 0.2
#285 27/03/2023
20.43
-0.28
 86,760 20.43 20.89 20.34 10,000 0 0.2
#286 24/03/2023
20.71
1.39
 406,841 19.31 20.89 19.31 0 0 0
#287 23/03/2023
19.31
0
 28,009 19.31 19.41 19.13 0 0 0
#288 22/03/2023
19.31
0.09
 98,099 19.41 19.50 19.22 79,500 0 1.7
#289 21/03/2023
19.22
0.09
 67,900 19.31 19.31 19.04 0 0 0
#290 20/03/2023
19.13
-0.46
 140,000 19.69 19.69 19.13 0 0 0
#291 17/03/2023
19.59
0.09
 55,700 19.59 19.87 19.50 0 0 0
#292 16/03/2023
19.50
0
 107,082 19.41 19.59 19.31 0 0 0
#293 15/03/2023
19.50
0.28
 123,413 19.22 19.69 19.22 0 0 0
#294 14/03/2023
19.22
0.09
 218,838 19.13 19.22 18.94 76,600 0 1.6
#295 13/03/2023
19.13
-0.46
 148,500 19.31 19.50 18.94 28,700 0 0.6
#296 10/03/2023
19.59
0
 116,200 19.50 19.59 19.41 0 0 0
#297 09/03/2023
19.59
-0.09
 80,900 19.50 19.78 19.50 7,000 0 0.1
#298 08/03/2023
19.69
0
 70,271 19.69 19.69 19.41 0 0 0
#299 07/03/2023
19.69
0.19
 56,700 19.50 19.78 19.41 0 0 0
#300 06/03/2023
19.50
-0.37
 114,400 19.78 19.78 19.41 0 0 0

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