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)
15/09/2022
14.94
 37,319 14.94 15.02 14.68 0 0 0
14/09/2022
14.77
 148,090 14.77 14.85 14.51 0 0 0
13/09/2022
15.02
 76,571 15.20 15.20 14.77 0 0 0
12/09/2022
15.02
 64,833 15.37 15.37 14.94 0 0 0
09/09/2022
15.11
 81,000 15.11 15.28 14.85 0 0 0
08/09/2022
15.02
 336,800 15.62 15.88 14.77 0 0 0
07/09/2022
15.79
 179,400 16.22 16.31 15.62 700 0 0.0
06/09/2022
16.39
 171,100 16.13 16.65 16.13 0 6,800 -0.1
05/09/2022
16.13
 86,600 16.31 16.39 15.79 0 0 0
31/08/2022
15.96
 107,705 15.88 16.13 15.71 0 0 0
30/08/2022
15.88
 113,200 15.88 16.22 15.79 0 0 0
29/08/2022
15.88
 189,010 15.79 15.88 15.28 0 0 0
26/08/2022
15.96
 335,500 15.79 16.39 15.79 0 0 0
25/08/2022
15.88
 89,200 15.79 15.96 15.71 0 0 0
24/08/2022
15.71
 159,500 16.05 16.05 15.62 0 0 0
23/08/2022
15.79
 391,049 15.02 15.79 14.94 0 0 0
22/08/2022
15.02
 58,300 15.02 15.20 14.94 0 0 0
19/08/2022
15.02
 49,932 15.02 15.28 14.94 100 0 0.0
18/08/2022
15.11
 81,500 15.11 15.20 15.11 0 0 0
17/08/2022
15.11
 83,020 15.37 15.37 15.02 0 0 0
16/08/2022
15.20
 75,900 15.45 15.71 15.11 0 0 0
15/08/2022
15.45
 171,200 14.94 15.62 14.94 100 0 0.0
12/08/2022
15.02
 85,800 15.02 15.02 14.85 0 0 0
11/08/2022
15.02
 91,700 15.37 15.54 15.02 0 0 0
10/08/2022
15.20
 48,800 15.37 15.45 15.02 0 0 0
09/08/2022
15.02
 264,900 14.77 15.62 14.77 0 0 0
08/08/2022
15.02
 82,300 15.20 15.20 14.85 0 0 0
05/08/2022
15.20
 116,200 15.11 15.28 14.94 0 0 0
04/08/2022
15.20
 200,100 15.37 15.54 15.20 600 0 0.0
03/08/2022
15.37
 224,800 15.37 15.37 15.11 0 7,100 -0.1
02/08/2022
15.28
 130,800 15.02 15.54 15.02 0 0 0
01/08/2022
15.02
 175,200 14.85 15.20 14.68 0 0 0
29/07/2022
15.02
 186,500 15.20 15.45 15.02 600 0 0.0
28/07/2022
15.11
 477,200 15.02 15.62 15.02 0 0 0
27/07/2022
14.94
 314,632 14.34 15.02 14.34 0 0 0
26/07/2022
14.34
 202,246 14.68 14.77 14.17 0 0 0
25/07/2022
14.51
 307,182 14.09 14.68 14.00 0 0 0
22/07/2022
14.09
 221,200 13.74 14.09 13.57 0 0 0
21/07/2022
13.66
 218,884 12.98 14.09 12.98 0 0 0
20/07/2022
13.06
 112,800 12.98 13.23 12.89 0 0 0
19/07/2022
12.98
 72,100 13.06 13.15 12.81 0 0 0
18/07/2022
13.15
 51,500 13.32 13.49 13.15 0 0 0
15/07/2022
13.40
 57,200 13.66 13.83 13.23 0 0 0
14/07/2022
13.83
 215,800 13.06 14.09 13.06 0 0 0
13/07/2022
13.06
 77,400 13.23 13.23 12.98 0 0 0
12/07/2022
13.06
 66,350 12.63 13.15 12.63 0 0 0
11/07/2022
12.81
 46,150 12.55 12.81 12.55 0 0 0
08/07/2022
12.63
 85,100 12.29 12.72 12.29 0 0 0
07/07/2022
12.29
 46,541 12.29 12.29 12.04 0 0 0
06/07/2022
12.21
 86,900 12.21 12.46 12.04 0 0 0
05/07/2022
12.12
 79,700 12.29 12.38 12.04 0 7,100 -0.1
04/07/2022
12.29
 42,500 12.38 12.46 12.21 0 0 0
01/07/2022
12.38
 109,900 12.38 12.46 12.04 0 0 0
30/06/2022
12.46
 102,600 12.04 12.98 12.04 0 0 0
29/06/2022
12.38
 101,600 12.38 12.38 12.12 0 0 0
28/06/2022
12.55
 63,200 12.46 12.72 12.29 0 0 0
27/06/2022
12.63
 55,700 12.21 12.72 12.21 0 0 0
24/06/2022
12.21
 47,600 12.63 12.63 12.12 0 0 0
23/06/2022
12.29
 44,000 11.78 12.29 11.78 0 0 0
22/06/2022
11.87
 150,700 11.70 12.12 11.61 0 0 0
21/06/2022
11.87
 145,700 11.78 12.04 11.61 0 0 0
20/06/2022
12.12
 201,100 12.72 12.72 11.70 0 0 0
17/06/2022
12.46
 201,838 12.81 12.89 12.21 0 0 0
16/06/2022
13.32
 231,643 13.40 13.92 13.06 0 0 0
15/06/2022
13.15
 431,509 14.09 14.34 12.72 0 0 0
14/06/2022
14.26
 106,220 13.92 14.43 13.49 0 0 0
13/06/2022
14.26
 349,867 15.37 15.37 13.83 0 700 -0.0
10/06/2022
15.37
 702,950 15.54 16.05 15.02 0 0 0
09/06/2022
15.37
 225,875 15.11 15.54 15.11 0 0 0
08/06/2022
15.11
 229,900 15.02 15.79 15.02 0 0 0
07/06/2022
15.11
 288,300 15.37 15.37 14.77 0 0 0
06/06/2022
15.11
 737,510 14.60 15.54 13.83 0 0 0
03/06/2022
14.34
 139,800 14.94 14.94 14.34 0 0 0
02/06/2022
15.02
 167,705 15.79 15.79 14.77 0 12,600 -0.2
01/06/2022
15.54
 662,242 14.17 15.96 14.17 0 0 0
31/05/2022
14.09
 122,353 14.17 14.26 13.83 0 0 0
30/05/2022
14.17
 67,573 14.09 14.26 14.00 0 0 0
27/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2022
14.09
 109,927 14.68 14.77 14.00 0 0 0
26/05/2022
14.09
 307,100 13.46 14.56 13.38 0 0 0
25/05/2022
13.46
 78,132 13.30 13.46 13.07 0 0 0
24/05/2022
13.38
 37,415 13.38 13.46 13.23 0 0 0
23/05/2022
13.46
 44,434 13.46 13.54 13.23 0 0 0
20/05/2022
13.54
 81,600 13.54 13.69 13.38 0 0 0
19/05/2022
13.54
 66,680 13.54 13.54 13.30 0 0 0
18/05/2022
13.69
 58,600 13.69 13.93 13.54 0 0 0
17/05/2022
13.69
 101,100 13.30 13.69 13.23 0 0 0
16/05/2022
13.23
 54,100 13.38 13.54 12.99 0 0 0
13/05/2022
12.91
 139,900 13.30 13.54 12.76 400 1,600 -0.0
12/05/2022
13.54
 80,103 13.69 13.93 13.15 0 0 0
11/05/2022
13.62
 64,600 13.38 14.01 13.38 0 0 0
10/05/2022
13.54
 114,400 13.30 13.54 12.91 0 0 0
09/05/2022
13.30
 331,300 13.23 13.69 13.07 0 0 0
06/05/2022
13.15
 129,400 13.30 13.46 13.07 0 0 0
05/05/2022
13.30
 107,600 13.38 13.69 13.07 0 0 0
04/05/2022
13.38
 110,300 12.83 13.38 12.83 0 6,600 -0.1
29/04/2022
12.83
 67,700 12.60 12.99 12.60 2,500 0 0.0
28/04/2022
12.68
 66,100 12.52 12.83 12.44 0 0 0
27/04/2022
12.52
 144,400 12.44 12.52 12.05 0 0 0
26/04/2022
12.36
 132,319 12.13 12.44 11.58 0 0 0
25/04/2022
12.36
 291,734 13.15 13.23 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |