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)
10/02/2023
17.84
 435,086 19.46 19.46 17.42 0 0 0
09/02/2023
19.38
 333,694 19.38 19.72 19.04 40,000 0 0.9
08/02/2023
19.21
 808,745 17.42 19.98 17.42 0 0 0
07/02/2023
17.33
 297,641 17.76 17.76 17.16 0 0 0
06/02/2023
17.59
 460,693 17.67 18.18 17.24 0 0 0
03/02/2023
17.76
 151,038 17.93 18.35 17.59 0 0 0
02/02/2023
17.93
 578,817 17.42 18.27 16.82 0 0 0
01/02/2023
17.24
 447,401 17.50 18.18 16.73 0 3,300 -0.1
31/01/2023
17.50
 442,092 18.35 18.35 16.65 0 0 0
30/01/2023
18.18
 787,045 18.44 19.04 16.90 3,300 0 0.1
27/01/2023
16.56
 816,975 15.02 16.56 15.02 0 0 0
19/01/2023
14.77
 195,700 13.92 15.02 13.83 0 0 0
18/01/2023
13.83
 132,700 13.49 14.00 13.32 0 0 0
17/01/2023
13.23
 121,700 13.23 13.49 13.23 0 2,000 -0.0
16/01/2023
13.32
 64,400 13.40 13.40 13.15 0 0 0
13/01/2023
13.40
 41,001 13.40 13.40 13.15 0 0 0
12/01/2023
13.40
 26,600 13.40 13.40 13.23 0 0 0
11/01/2023
13.40
 43,952 13.49 13.57 13.15 0 0 0
10/01/2023
13.40
 84,200 13.23 13.57 13.15 0 0 0
09/01/2023
13.32
 100,204 13.32 13.57 13.15 0 0 0
06/01/2023
13.23
 196,410 12.98 13.57 12.98 0 0 0
05/01/2023
12.89
 125,710 12.63 12.98 12.55 0 4,200 -0.1
04/01/2023
12.63
 16,100 12.55 12.63 12.46 0 0 0
03/01/2023
12.55
 54,240 12.46 12.63 12.38 0 0 0
30/12/2022
12.46
 41,000 12.29 12.55 12.29 0 0 0
29/12/2022
12.46
 31,604 12.46 12.81 12.46 0 0 0
28/12/2022
12.38
 38,200 12.38 12.46 12.21 0 0 0
27/12/2022
12.29
 41,700 12.04 12.29 12.04 0 0 0
26/12/2022
12.12
 30,500 12.29 12.29 11.95 0 0 0
23/12/2022
12.29
 37,400 12.21 12.29 12.21 0 0 0
22/12/2022
12.12
 26,801 12.04 12.29 12.04 0 0 0
21/12/2022
12.21
 51,600 12.38 12.38 12.04 0 0 0
20/12/2022
12.29
 126,150 12.63 12.81 12.12 0 0 0
19/12/2022
12.72
 70,203 12.98 13.40 12.55 0 0 0
16/12/2022
12.98
 129,582 12.12 12.98 12.04 0 0 0
15/12/2022
12.21
 30,500 12.12 12.29 12.04 0 0 0
14/12/2022
12.21
 88,800 12.38 12.63 12.12 0 0 0
13/12/2022
12.29
 10,500 12.21 12.29 12.21 0 0 0
12/12/2022
12.29
 125,400 11.95 12.72 11.95 0 0 0
09/12/2022
11.95
 32,620 12.12 12.12 11.95 0 0 0
08/12/2022
12.04
 61,200 11.95 12.21 11.87 0 0 0
07/12/2022
12.04
 53,600 12.12 12.21 11.87 0 0 0
06/12/2022
12.29
 111,600 12.55 12.55 12.12 0 0 0
05/12/2022
12.38
 46,000 12.55 12.55 12.38 0 7,200 -0.1
02/12/2022
12.46
 54,700 12.63 12.63 12.21 0 0 0
01/12/2022
12.46
 163,013 12.38 12.81 12.21 0 0 0
30/11/2022
12.29
 128,520 12.38 12.38 12.12 0 0 0
29/11/2022
12.38
 47,800 12.46 12.46 12.21 0 0 0
28/11/2022
12.12
 92,120 12.12 12.55 12.12 0 0 0
25/11/2022
12.12
 105,800 11.87 12.21 11.78 0 0 0
24/11/2022
11.70
 26,136 11.52 11.70 11.52 0 0 0
23/11/2022
11.70
 44,012 11.95 12.04 11.61 0 0 0
22/11/2022
12.04
 66,410 12.04 13.06 11.95 0 0 0
21/11/2022
12.12
 309,310 10.84 12.12 10.84 0 0 0
18/11/2022
10.76
 86,800 10.67 10.76 10.33 0 0 0
17/11/2022
10.84
 65,000 10.24 10.93 10.24 0 0 0
16/11/2022
10.16
 105,522 9.39 11.10 9.22 0 0 0
15/11/2022
9.65
 291,020 10.67 10.76 9.39 0 0 0
14/11/2022
10.84
 75,300 11.18 11.27 10.84 0 0 0
11/11/2022
11.44
 40,162 11.61 11.70 11.27 0 0 0
10/11/2022
11.35
 93,510 11.78 11.78 11.27 0 0 0
09/11/2022
11.87
 72,845 11.87 12.12 11.78 0 0 0
08/11/2022
11.87
 64,600 11.87 11.95 11.52 0 0 0
07/11/2022
11.87
 45,300 12.21 12.21 11.78 0 0 0
04/11/2022
12.21
 62,300 12.55 12.55 12.12 0 0 0
03/11/2022
12.63
 32,800 12.72 12.72 12.55 0 0 0
02/11/2022
12.81
 40,800 12.89 12.89 12.63 0 7,500 -0.1
01/11/2022
12.81
 119,202 12.72 12.98 12.72 0 0 0
31/10/2022
12.72
 49,500 12.55 12.81 12.46 0 0 0
28/10/2022
12.55
 46,500 12.63 12.81 12.55 0 0 0
27/10/2022
12.89
 63,900 12.46 12.98 12.38 0 0 0
26/10/2022
12.38
 99,500 12.38 12.63 12.29 0 0 0
25/10/2022
12.38
 177,500 12.63 12.72 12.38 0 0 0
24/10/2022
12.63
 190,351 12.98 13.23 12.38 2,000 0 0.0
21/10/2022
12.89
 153,457 13.66 13.66 12.72 0 0 0
20/10/2022
13.66
 358,422 12.55 13.83 12.55 0 0 0
19/10/2022
12.38
 19,403 12.38 12.46 12.29 0 0 0
18/10/2022
12.46
 44,900 12.46 12.55 12.29 0 0 0
17/10/2022
12.38
 42,102 12.21 12.38 12.12 0 0 0
14/10/2022
12.29
 54,118 11.95 12.38 11.95 0 0 0
13/10/2022
12.04
 159,600 11.70 12.12 11.70 0 0 0
12/10/2022
11.52
 46,137 11.52 11.87 11.27 0 0 0
11/10/2022
11.27
 59,200 12.12 12.12 11.27 0 0 0
10/10/2022
12.12
 34,101 11.95 12.12 11.61 0 0 0
07/10/2022
11.95
 100,800 12.29 12.38 11.61 0 0 0
06/10/2022
12.72
 82,400 12.81 12.81 12.38 0 0 0
05/10/2022
12.89
 29,200 12.81 12.89 12.72 0 0 0
04/10/2022
12.63
 54,701 12.89 12.89 12.38 0 7,500 -0.1
03/10/2022
12.89
 38,922 13.23 13.23 12.55 0 0 0
30/09/2022
13.15
 78,038 13.06 13.15 12.55 0 0 0
29/09/2022
13.06
 64,810 13.32 13.40 13.06 0 0 0
28/09/2022
13.23
 29,130 13.40 13.40 13.23 0 0 0
27/09/2022
13.49
 19,110 13.49 13.57 13.32 0 0 0
26/09/2022
13.49
 122,400 13.92 13.92 13.06 0 0 0
23/09/2022
13.92
 64,700 14.09 14.09 13.83 0 0 0
22/09/2022
14.17
 24,610 13.92 14.17 13.92 0 0 0
21/09/2022
14.09
 35,900 14.00 14.17 13.74 0 0 0
20/09/2022
14.17
 143,700 14.09 14.17 13.83 0 0 0
19/09/2022
14.00
 133,200 14.60 14.68 13.83 0 0 0
16/09/2022
14.43
 147,000 15.02 15.02 14.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |