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)
22/04/2022
13.15
 78,000 13.15 13.77 12.99 0 0 0
21/04/2022
12.99
 160,523 13.62 13.62 12.99 0 0 0
20/04/2022
13.62
 225,800 13.54 13.85 13.46 18,600 0 0.3
19/04/2022
13.54
 182,300 13.62 13.77 13.54 0 0 0
18/04/2022
13.62
 221,000 13.85 13.85 13.30 56,700 0 1.0
15/04/2022
13.85
 161,000 14.16 14.24 13.69 0 0 0
14/04/2022
14.16
 147,820 14.01 14.32 13.85 9,200 0 0.2
13/04/2022
14.01
 206,137 12.13 14.09 12.13 31,000 700 0.5
12/04/2022
13.93
 248,401 14.63 14.87 13.85 0 0 0
08/04/2022
14.79
 183,342 15.26 15.26 14.48 0 0 0
07/04/2022
15.10
 292,400 15.57 15.89 15.10 0 800 -0.0
06/04/2022
14.63
 748,330 14.63 15.81 14.63 700 0 0.0
05/04/2022
14.63
 142,000 14.56 15.02 14.40 0 0 0
04/04/2022
14.56
 159,800 14.32 14.79 14.32 0 0 0
01/04/2022
14.32
 187,048 14.32 14.32 14.09 0 0 0
31/03/2022
14.40
 139,800 14.24 14.63 14.16 0 0 0
30/03/2022
14.01
 250,169 14.48 14.48 13.85 0 0 0
29/03/2022
14.48
 330,363 14.56 14.63 14.09 0 0 0
28/03/2022
14.87
 242,580 14.79 15.10 14.40 0 0 0
25/03/2022
14.71
 385,715 15.10 15.10 14.63 0 0 0
24/03/2022
15.26
 118,800 15.26 15.42 15.10 0 0 0
23/03/2022
15.10
 195,567 15.49 15.89 15.02 0 0 0
22/03/2022
15.49
 626,345 14.48 16.04 14.24 0 0 0
21/03/2022
14.48
 237,750 14.56 14.71 14.24 800 0 0.0
18/03/2022
14.40
 230,110 14.40 14.87 14.32 0 0 0
17/03/2022
14.32
 293,949 14.48 14.48 13.77 0 0 0
16/03/2022
14.48
 155,213 14.48 14.63 14.09 0 0 0
15/03/2022
14.48
 433,750 14.48 14.71 13.69 0 2,000 -0.0
14/03/2022
14.56
 764,163 15.26 15.26 14.09 0 0 0
11/03/2022
15.57
 870,484 16.43 16.75 15.34 0 900 -0.0
10/03/2022
16.82
 483,382 16.82 17.37 16.28 0 0 0
09/03/2022
17.22
 1,083,421 15.96 17.69 15.65 0 7,900 -0.2
08/03/2022
16.98
 1,212,720 18.31 18.39 16.43 0 100 -0.0
07/03/2022
18.55
 808,991 16.67 18.78 16.67 0 2,800 -0.1
04/03/2022
16.67
 850,363 17.29 17.61 15.89 0 5,900 -0.1
03/03/2022
17.29
 1,834,176 15.34 17.61 15.34 0 2,000 -0.0
02/03/2022
15.26
 494,549 15.02 15.96 14.87 6,200 0 0.1
01/03/2022
15.02
 703,640 16.43 16.43 14.87 2,700 0 0.1
28/02/2022
15.49
 921,207 14.32 15.89 14.32 700 2,700 -0.0
25/02/2022
14.32
 480,188 14.09 14.56 13.93 7,200 9,400 -0.0
24/02/2022
14.01
 669,900 13.38 14.09 13.23 6,000 500 0.1
23/02/2022
13.54
 443,951 12.99 13.69 12.91 0 0 0
22/02/2022
12.91
 108,300 13.07 13.07 12.76 0 0 0
21/02/2022
13.07
 119,400 12.99 13.23 12.83 0 0 0
18/02/2022
13.07
 59,600 12.91 13.07 12.68 3,000 0 0.0
17/02/2022
12.91
 193,700 12.76 13.15 12.60 0 0 0
16/02/2022
12.76
 218,550 12.91 13.07 12.60 3,000 0 0.0
15/02/2022
12.99
 142,100 13.38 13.38 12.83 2,000 1,500 0.0
14/02/2022
13.30
 207,600 13.30 13.85 13.15 0 2,400 -0.0
11/02/2022
13.38
 462,460 12.21 13.38 12.05 0 0 0
10/02/2022
12.29
 76,310 12.21 12.29 12.05 2,700 0 0.0
09/02/2022
12.29
 86,500 12.05 12.36 12.05 0 0 0
08/02/2022
12.13
 107,250 11.66 12.21 11.66 0 0 0
07/02/2022
11.74
 60,185 11.74 11.82 11.27 0 0 0
28/01/2022
11.27
 49,500 11.19 11.35 11.19 0 0 0
27/01/2022
11.35
 44,017 11.50 11.50 11.11 0 0 0
26/01/2022
11.43
 56,000 11.35 11.74 11.27 0 0 0
25/01/2022
11.58
 81,700 11.43 11.66 11.11 0 0 0
24/01/2022
11.43
 193,400 12.52 12.52 11.27 0 0 0
21/01/2022
11.74
 94,915 12.05 12.21 11.43 0 4,500 -0.1
20/01/2022
12.05
 104,033 11.35 12.13 11.35 0 0 0
19/01/2022
11.50
 63,348 12.13 12.29 11.50 0 0 0
18/01/2022
11.74
 158,500 12.44 12.60 11.35 0 0 0
17/01/2022
12.36
 138,400 12.52 12.99 12.29 0 0 0
14/01/2022
12.76
 101,254 13.07 13.07 12.29 800 0 0.0
13/01/2022
12.91
 160,909 13.15 13.30 12.52 0 0 0
12/01/2022
13.15
 232,600 12.99 13.30 12.52 0 0 0
11/01/2022
13.23
 220,810 13.30 13.54 13.07 100 0 0.0
10/01/2022
13.15
 220,114 13.30 13.69 13.15 0 0 0
07/01/2022
13.23
 424,026 13.15 13.93 13.15 2,600 215,900 -3.6
06/01/2022
13.23
 188,630 13.23 13.38 13.07 2,100 0 0.0
05/01/2022
13.23
 232,320 13.15 13.54 12.99 0 0 0
04/01/2022
13.15
 175,380 13.30 13.38 12.91 100 0 0.0
31/12/2021
13.46
 140,237 14.48 14.48 13.30 0 0 0
30/12/2021
14.09
 456,081 13.38 14.24 13.38 0 0 0
29/12/2021
13.38
 324,044 12.52 13.62 12.44 0 0 0
28/12/2021
12.68
 121,000 12.52 12.83 12.44 0 0 0
27/12/2021
12.68
 48,900 12.68 12.91 12.52 0 0 0
24/12/2021
12.76
 50,400 13.07 13.07 12.52 0 0 0
23/12/2021
12.76
 135,400 13.23 13.30 12.36 0 100 -0.0
22/12/2021
12.99
 253,500 12.44 13.30 12.76 0 0 0
21/12/2021
12.44
 110,272 12.76 12.76 12.44 0 0 0
20/12/2021
12.76
 84,600 12.83 12.99 12.68 2,000 12,000 -0.2
17/12/2021
13.07
 111,474 12.60 13.23 12.60 0 0 0
16/12/2021
12.83
 53,218 12.91 13.23 12.76 0 0 0
15/12/2021
12.91
 264,129 11.74 13.15 11.74 0 0 0
14/12/2021
12.36
 85,345 12.21 12.44 12.13 0 0 0
13/12/2021
12.52
 50,500 13.69 13.69 12.44 0 0 0
10/12/2021
12.68
 66,144 14.09 14.09 12.36 0 0 0
09/12/2021
12.36
 99,498 12.36 12.44 12.21 0 0 0
08/12/2021
12.29
 115,000 12.21 12.52 12.21 0 0 0
07/12/2021
12.13
 145,624 12.44 12.44 11.74 1,000 0 0.0
06/12/2021
12.13
 312,551 13.23 13.23 12.05 2,000 0 0.0
03/12/2021
13.15
 292,507 13.69 13.69 13.07 0 0 0
02/12/2021
13.69
 93,571 13.62 13.85 13.62 0 0 0
01/12/2021
13.62
 204,700 13.85 14.01 13.62 0 2,500 -0.0
30/11/2021
13.85
 220,684 13.85 14.01 13.77 0 0 0
29/11/2021
13.85
 113,849 13.93 14.09 13.69 0 6,800 -0.1
26/11/2021
14.01
 100,142 14.24 14.32 13.93 0 0 0
25/11/2021
14.24
 178,942 14.01 14.24 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |