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)
24/11/2021
14.01
 145,630 14.24 14.24 13.93 0 0 0
23/11/2021
14.32
 143,198 13.77 14.32 13.69 0 0 0
22/11/2021
13.85
 474,181 14.71 14.87 13.69 0 0 0
19/11/2021
14.79
 380,430 15.10 15.26 14.71 0 0 0
18/11/2021
15.10
 214,734 15.18 15.42 14.87 0 0 0
17/11/2021
15.18
 287,380 15.02 15.34 14.79 0 2,300 -0.0
16/11/2021
15.02
 400,983 15.42 15.42 14.87 0 3,500 -0.1
15/11/2021
15.49
 424,833 15.96 16.04 15.18 0 1,000 -0.0
12/11/2021
15.96
 377,975 16.04 16.59 15.73 0 0 0
11/11/2021
15.89
 1,108,709 14.48 16.12 14.48 5,000 0 0.1
10/11/2021
14.48
 166,212 14.48 14.48 14.24 0 0 0
09/11/2021
14.40
 250,510 14.48 14.48 14.24 0 0 0
08/11/2021
14.40
 280,495 14.32 14.63 14.24 2,000 0 0.0
05/11/2021
14.40
 203,416 14.48 14.48 14.24 0 0 0
04/11/2021
14.56
 224,390 14.24 15.42 14.24 0 0 0
03/11/2021
14.01
 368,975 14.48 14.48 13.93 0 0 0
02/11/2021
14.56
 598,996 15.10 15.10 14.24 0 0 0
01/11/2021
15.18
 349,390 14.95 15.49 14.71 0 16,500 -0.3
29/10/2021
14.95
 281,896 14.71 15.02 14.56 0 0 0
28/10/2021
14.71
 202,099 14.63 15.18 14.40 0 900 -0.0
27/10/2021
14.71
 429,134 15.10 15.10 14.09 1,000 2,500 -0.0
26/10/2021
15.10
 218,868 15.65 15.65 14.87 0 0 0
25/10/2021
15.57
 212,901 16.12 16.12 15.42 0 0 0
22/10/2021
16.20
 1,128,931 14.48 16.82 13.69 0 22,500 -0.4
21/10/2021
14.56
 1,123,575 15.89 15.96 14.48 1,000 37,400 -0.7
20/10/2021
16.04
 1,085,819 16.82 16.82 15.49 9,900 7,000 0.1
19/10/2021
17.22
 466,169 17.69 17.69 17.22 0 0 0
18/10/2021
17.61
 442,500 17.92 18.23 17.37 1,000 0 0.0
15/10/2021
17.92
 262,136 18.08 18.23 17.69 0 0 0
14/10/2021
18.08
 376,997 17.76 18.70 17.45 600 0 0.0
13/10/2021
17.76
 623,508 18.55 18.55 17.37 1,000 0 0.0
12/10/2021
18.39
 286,166 18.62 18.86 18.39 7,000 3,600 0.1
11/10/2021
18.62
 380,130 18.47 19.41 18.23 0 0 0
08/10/2021
18.23
 757,975 19.17 19.17 18.08 0 0 0
07/10/2021
19.25
 699,875 20.50 20.50 18.86 3,100 4,100 -0.0
06/10/2021
20.50
 718,423 20.27 21.52 19.49 4,700 1,800 0.1
05/10/2021
20.27
 722,606 21.52 21.91 19.64 4,100 14,100 -0.3
04/10/2021
21.52
 1,029,925 19.56 21.60 19.56 500 0 0.0
01/10/2021
18.78
 577,505 20.82 20.82 18.16 430 4,430 -0.1
30/09/2021
18.23
 373,051 17.92 18.62 17.92 0 0 0
29/09/2021
17.92
 323,396 18.08 18.55 17.61 1,300 12,400 -0.3
28/09/2021
18.00
 709,073 15.65 18.16 15.65 5,000 0 0.1
27/09/2021
15.65
 388,238 17.22 17.37 15.65 0 1,000 -0.0
24/09/2021
17.06
 268,930 17.45 18.23 16.82 12,400 0 0.3
23/09/2021
17.45
 290,645 18.39 18.39 17.22 0 0 0
22/09/2021
18.23
 229,119 18.39 19.09 17.61 200 0 0.0
21/09/2021
18.23
 684,992 16.75 18.78 15.26 18,800 0 0.4
20/09/2021
16.82
 542,548 18.39 18.39 16.75 0 0 0
17/09/2021
17.76
 536,746 19.41 19.49 17.61 1,000 9,000 -0.2
16/09/2021
19.41
 691,617 18.55 20.58 18.31 0 5,000 -0.1
15/09/2021
18.47
 584,776 16.43 18.47 16.36 0 0 0
14/09/2021
16.51
 352,362 15.49 16.82 15.34 0 0 0
13/09/2021
15.49
 384,219 15.26 15.81 15.02 0 0 0
10/09/2021
15.34
 369,790 14.32 15.65 14.32 5,000 0 0.1
09/09/2021
14.48
 381,675 14.09 15.02 14.09 0 0 0
08/09/2021
14.16
 642,001 14.56 14.87 13.85 0 0 0
07/09/2021
14.56
 649,602 15.18 15.65 14.32 1,000 0 0.0
06/09/2021
15.18
 700,269 13.85 15.18 13.85 0 2,200 -0.0
01/09/2021
13.54
 1,262,416 11.82 13.62 11.35 0 0 0
31/08/2021
11.89
 305,072 11.82 12.13 11.74 0 6,000 -0.1
30/08/2021
11.97
 453,610 11.74 12.21 11.50 2,000 2,000 0
27/08/2021
12.13
 263,738 11.82 12.13 11.58 0 5,000 -0.1
26/08/2021
11.89
 491,999 13.23 13.23 11.74 2,700 1,000 0.0
25/08/2021
12.21
 1,030,666 10.72 12.21 10.72 0 13,000 -0.2
24/08/2021
10.56
 240,522 10.56 10.72 10.56 0 3,000 -0.0
23/08/2021
10.64
 218,030 10.64 10.80 10.41 0 3,000 -0.0
20/08/2021
10.64
 811,002 10.80 11.19 10.41 0 8,400 -0.1
19/08/2021
10.80
 263,360 10.64 10.80 10.64 0 0 0
18/08/2021
10.72
 345,311 10.64 10.96 10.41 0 0 0
17/08/2021
10.56
 390,438 10.64 11.19 10.25 0 3,600 -0.0
16/08/2021
10.64
 374,920 10.02 11.03 10.02 0 0 0
13/08/2021
10.02
 251,368 9.78 10.41 9.70 0 0 0
12/08/2021
9.86
 316,846 10.49 10.49 9.70 0 0 0
11/08/2021
10.33
 721,405 10.17 10.88 10.09 0 6,600 -0.1
10/08/2021
10.09
 667,813 9.08 10.17 9.08 0 0 0
09/08/2021
9.16
 141,200 9.00 9.31 9.00 0 3,500 -0.0
06/08/2021
9.00
 149,455 9.08 9.70 9.00 0 0 0
05/08/2021
9.08
 206,752 8.61 9.16 8.53 0 0 0
04/08/2021
8.69
 104,933 8.45 8.69 8.45 0 0 0
03/08/2021
8.61
 270,317 8.69 8.69 8.45 0 0 0
02/08/2021
8.69
 90,700 8.69 8.76 8.61 0 0 0
30/07/2021
8.76
 69,500 8.76 9.00 8.76 0 0 0
29/07/2021
9.00
 254,300 8.45 9.00 8.45 0 0 0
28/07/2021
8.45
 50,150 8.37 8.61 8.37 0 0 0
27/07/2021
8.53
 55,501 8.45 8.53 8.45 3,500 0 0.0
26/07/2021
8.53
 101,400 8.53 8.53 8.37 0 0 0
23/07/2021
8.69
 96,837 8.69 8.69 8.45 0 0 0
22/07/2021
8.69
 66,700 8.61 8.76 8.53 0 2,500 -0.0
21/07/2021
8.69
 110,414 8.84 9.08 8.45 0 0 0
20/07/2021
8.84
 126,824 8.22 8.92 7.98 0 0 0
19/07/2021
8.22
 106,800 8.61 8.61 7.98 0 0 0
16/07/2021
8.61
 74,600 8.53 8.76 8.45 100 0 0.0
15/07/2021
8.61
 57,000 8.45 8.61 8.37 0 0 0
14/07/2021
8.45
 58,000 8.37 9.00 8.37 600 0 0.0
13/07/2021
8.53
 96,900 8.06 8.76 8.06 0 0 0
12/07/2021
8.22
 252,000 8.37 8.37 7.83 0 0 0
09/07/2021
8.53
 127,700 8.76 8.76 8.29 0 0 0
08/07/2021
8.69
 108,274 8.06 9.08 8.06 0 0 0
07/07/2021
8.14
 232,800 8.61 8.61 7.59 0 0 0
06/07/2021
8.61
 257,300 8.92 9.16 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |