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)
05/07/2023
17.74
 172,722 17.74 17.84 17.65 0 0 0
04/07/2023
17.74
 113,313 17.93 18.02 17.65 0 0 0
03/07/2023
17.84
 158,903 17.65 17.93 17.56 2,100 0 0.0
30/06/2023
17.74
 84,181 17.93 17.93 17.56 0 0 0
29/06/2023
17.84
 163,060 18.11 18.11 17.65 0 0 0
28/06/2023
18.02
 190,642 18.39 18.39 17.93 0 5,000 -0.1
27/06/2023
18.20
 424,770 18.20 18.66 18.02 1,000 2,500 -0.0
26/06/2023
18.02
 353,620 17.47 18.11 17.47 55,300 0 1.1
23/06/2023
17.56
 153,900 17.56 17.65 17.38 51,200 0 1.0
22/06/2023
17.65
 136,800 17.65 17.74 17.38 1,300 0 0.0
21/06/2023
17.56
 124,152 17.65 17.65 17.47 14,700 0 0.3
20/06/2023
17.56
 123,962 17.56 17.65 17.38 1,000 0 0.0
19/06/2023
17.56
 155,117 17.74 17.84 17.47 0 0 0
16/06/2023
17.84
 246,950 17.74 17.84 17.47 0 0 0
15/06/2023
17.74
 139,498 17.84 17.84 17.56 0 0 0
14/06/2023
17.74
 195,392 17.93 18.02 17.65 0 0 0
13/06/2023
17.84
 265,617 18.02 18.11 17.74 0 0 0
12/06/2023
17.93
 313,479 17.84 18.20 17.65 0 0 0
09/06/2023
17.56
 189,909 17.56 17.65 17.38 0 0 0
08/06/2023
17.65
 184,225 17.93 17.93 17.65 0 0 0
07/06/2023
17.93
 377,919 18.20 18.20 17.74 49,500 0 1.0
06/06/2023
18.11
 283,887 18.11 18.20 17.93 0 4,200 -0.1
05/06/2023
18.11
 496,390 17.65 18.48 17.65 0 18,600 -0.4
02/06/2023
17.65
 264,498 17.47 17.65 17.47 71,100 0 1.4
01/06/2023
17.56
 138,899 17.74 17.74 17.38 0 0 0
31/05/2023
17.65
 245,129 17.38 17.93 17.38 500 0 0.0
30/05/2023
17.38
 229,413 17.56 17.56 17.28 0 0 0
29/05/2023
17.65
 239,266 17.93 17.93 17.38 0 26,400 -0.5
26/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2023
17.84
 174,355 18.20 18.20 17.56 0 0 0
25/05/2023
17.93
 235,424 17.93 18.10 17.76 500 0 0.0
24/05/2023
17.93
 310,265 18.01 18.01 17.76 50,000 0 1.0
23/05/2023
17.93
 214,451 18.27 18.27 17.84 52,400 0 1.1
22/05/2023
18.18
 296,903 18.27 18.53 18.01 0 1,300 -0.0
19/05/2023
18.27
 570,031 17.67 18.35 17.67 0 0 0
18/05/2023
17.50
 118,237 17.50 17.67 17.33 0 0 0
17/05/2023
17.50
 206,400 17.42 17.59 17.33 55,000 0 1.1
16/05/2023
17.42
 180,472 17.42 17.50 17.07 1,000 0 0.0
15/05/2023
17.42
 83,161 17.59 17.84 17.24 0 0 0
12/05/2023
17.59
 433,025 17.33 18.35 17.24 16,300 0 0.3
11/05/2023
17.24
 274,911 17.33 17.42 17.07 71,700 0 1.4
10/05/2023
17.24
 231,019 17.50 17.50 17.16 57,600 34,800 0.5
09/05/2023
17.33
 130,731 17.50 17.59 17.16 39,400 0 0.8
08/05/2023
17.42
 234,255 16.99 17.42 16.99 41,000 0 0.8
05/05/2023
16.82
 80,610 16.82 16.99 16.65 0 0 0
04/05/2023
16.90
 248,645 17.07 17.07 16.56 0 0 0
28/04/2023
16.99
 669,517 17.59 17.59 16.82 1,500 7,700 -0.1
27/04/2023
17.42
 442,785 17.93 18.01 17.24 0 1,900 -0.0
26/04/2023
17.84
 233,730 17.76 18.01 17.59 0 0 0
25/04/2023
17.76
 299,725 18.01 18.01 17.67 110,700 0 2.3
24/04/2023
17.76
 431,891 18.18 18.35 17.67 30,000 0 0.6
21/04/2023
18.27
 844,142 19.21 19.46 18.10 27,600 2,000 0.6
20/04/2023
19.55
 1,059,571 18.44 19.98 18.18 56,800 0 1.3
19/04/2023
18.35
 862,399 17.76 19.12 17.67 0 0 0
18/04/2023
17.67
 189,900 17.59 18.01 17.59 0 0 0
17/04/2023
17.84
 141,810 17.50 17.84 17.42 0 0 0
14/04/2023
17.50
 255,934 17.76 17.84 17.50 300 0 0.0
13/04/2023
17.84
 63,710 18.18 18.18 17.76 0 0 0
12/04/2023
18.01
 212,445 17.76 18.27 17.76 0 800 -0.0
11/04/2023
17.84
 146,818 17.67 17.93 17.59 0 0 0
10/04/2023
17.84
 441,466 17.93 18.18 17.67 71,100 0 1.5
07/04/2023
17.93
 99,405 18.10 18.27 17.76 0 3,800 -0.1
06/04/2023
18.27
 196,851 18.18 18.61 18.01 24,100 0 0.5
05/04/2023
18.10
 219,300 18.01 18.18 17.76 57,300 0 1.2
04/04/2023
18.01
 137,409 17.93 18.27 17.76 0 0 0
03/04/2023
17.76
 728,980 17.84 18.01 17.07 600 0 0.0
31/03/2023
17.84
 321,470 18.53 18.53 17.59 1,200 0 0.0
30/03/2023
18.53
 79,610 18.70 18.87 18.53 0 0 0
29/03/2023
18.61
 58,199 18.78 18.78 18.53 1,000 0 0.0
28/03/2023
18.78
 146,192 18.95 19.04 18.70 10,400 0 0.2
27/03/2023
18.78
 86,760 18.78 19.21 18.70 10,000 0 0.2
24/03/2023
19.04
 406,841 17.76 19.21 17.76 0 0 0
23/03/2023
17.76
 28,009 17.76 17.84 17.59 0 0 0
22/03/2023
17.76
 98,099 17.84 17.93 17.67 79,500 0 1.7
21/03/2023
17.67
 67,900 17.76 17.76 17.50 0 0 0
20/03/2023
17.59
 140,000 18.10 18.10 17.59 0 0 0
17/03/2023
18.01
 55,700 18.01 18.27 17.93 0 0 0
16/03/2023
17.93
 107,082 17.84 18.01 17.76 0 0 0
15/03/2023
17.93
 123,413 17.67 18.10 17.67 0 0 0
14/03/2023
17.67
 218,838 17.59 17.67 17.42 76,600 0 1.6
13/03/2023
17.59
 148,500 17.76 17.93 17.42 28,700 0 0.6
10/03/2023
18.01
 116,200 17.93 18.01 17.84 0 0 0
09/03/2023
18.01
 80,900 17.93 18.18 17.93 7,000 0 0.1
08/03/2023
18.10
 70,271 18.10 18.10 17.84 0 0 0
07/03/2023
18.10
 56,700 17.93 18.18 17.84 0 0 0
06/03/2023
17.93
 114,400 18.18 18.18 17.84 0 0 0
03/03/2023
18.27
 203,551 17.76 18.44 17.76 0 14,100 -0.3
02/03/2023
17.93
 90,840 18.01 18.10 17.76 0 40 -0.0
01/03/2023
18.01
 134,453 17.67 18.35 17.50 0 0 0
28/02/2023
17.50
 284,700 18.10 18.61 17.33 0 0 0
27/02/2023
18.10
 266,445 18.70 18.70 18.10 0 0 0
24/02/2023
18.61
 249,247 19.38 19.38 18.44 0 0 0
23/02/2023
19.38
 254,413 19.29 19.72 18.70 0 0 0
22/02/2023
19.12
 583,862 19.04 20.49 18.78 85,200 0 2.0
21/02/2023
19.29
 289,419 19.38 19.55 18.95 0 0 0
20/02/2023
19.21
 297,898 18.78 19.29 18.61 0 0 0
17/02/2023
18.44
 148,810 18.27 18.61 18.10 0 0 0
16/02/2023
18.61
 273,194 17.93 19.12 17.93 0 0 0
15/02/2023
17.84
 253,375 18.35 18.35 17.67 0 0 0
14/02/2023
18.18
 200,212 18.18 18.70 17.93 0 0 0
13/02/2023
18.10
 397,149 18.10 18.18 17.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |