Công ty Cổ phần Than Cao Sơn - TKV (cst)

24.30
1.10
(4.74%)
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
(2024-04-09) 		-4.40 -15.83% 3,870,400 -300 -0.0
21.60
27.80
23.40
2 tháng
(2024-03-11) 		2.10 9.86% 6,107,900 -2,800 -0.1
21.30
28
23.40
3 tháng
(2024-02-15) 		2 9.35% 7,744,300 -4,600 -0.1
20.90
28
23.40
6 tháng
(2023-11-13) 		7.80 50% 10,939,100 11,500 0.2
15.50
28
23.40
12 tháng
(2023-05-15) 		4.46 23.53% 30,392,659 305,600 6.4
15
28
23.40
24 tháng
(2022-05-20) 		8.67 58.91% 72,619,146 1,127,460 24.1
10.49
28
23.40
36 tháng
(2021-05-25) 		15.40 192.41% 150,311,529 821,960 19.3
7.93
28
23.40
60 tháng
(2021-05-14) 		14.78 171.52% 150,694,872 823,160 19.3
7.93
28
23.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
23.40
0.50
 248,700 22.90 23.60 22.60 0 0 0
#2 07/05/2024
23
0.50
 90,300 22.90 23.20 22.50 0 0 0
#3 06/05/2024
22.90
0.90
 268,000 22.30 22.90 22.20 0 0 0
#4 03/05/2024
22
-0.10
 170,000 22 22.30 21.80 0 0 0
#5 02/05/2024
22.10
0.50
 150,300 21.80 22.50 21.30 0 0 0
#6 26/04/2024
21.60
-3.50
 1,366,000 21.60 23 21.60 0 100 -0.0
#7 25/04/2024
25.10
-1.50
 393,900 26.50 26.50 25 0 100 -0.0
#8 24/04/2024
26.60
0.60
 56,200 26.20 26.90 26.20 0 100 -0.0
#9 23/04/2024
26
0
 98,600 26.40 26.40 25.80 0 0 0
#10 22/04/2024
26
0.60
 41,500 25.60 26.40 25.60 0 0 0
#11 19/04/2024
25.40
0.10
 85,700 25.20 25.70 24.30 0 0 0
#12 17/04/2024
25.30
-0.60
 288,900 26.50 26.50 24.60 0 0 0
#13 16/04/2024
25.90
-1.30
 194,400 27.10 27.20 25 0 0 0
#14 15/04/2024
27.20
-0.10
 145,800 27.40 27.60 27.10 0 0 0
#15 12/04/2024
27.30
0
 55,400 27.40 27.80 27.30 0 0 0
#16 11/04/2024
27.30
-0.20
 63,500 27.40 27.40 26.90 0 0 0
#17 10/04/2024
27.50
-0.30
 87,500 27.60 28 27.20 0 0 0
#18 09/04/2024
27.80
-0.10
 65,700 27.90 27.90 27.30 0 0 0
#19 08/04/2024
27.90
-0.10
 93,400 28 28.20 27.60 0 100 -0.0
#20 05/04/2024
28
0.50
 181,800 27.60 28.50 27.60 0 0 0
#21 04/04/2024
27.50
0.60
 143,300 27 28.20 26.80 0 0 0
#22 03/04/2024
26.90
0.20
 119,700 26.60 27.20 26.50 0 0 0
#23 02/04/2024
26.70
0
 61,000 26.70 26.70 26.30 0 0 0
#24 01/04/2024
26.70
-0.30
 101,400 26.90 26.90 26 0 0 0
#25 29/03/2024
27
0
 75,600 26.70 28 26.70 0 0 0
#26 28/03/2024
27
2.80
 372,000 24.50 27.50 24.50 0 0 0
#27 27/03/2024
24.20
-0.10
 53,600 24.40 24.50 24 0 100 -0.0
#28 26/03/2024
24.30
1.10
 119,000 23.30 24.50 23.30 0 2,100 -0.1
#29 25/03/2024
23.20
1
 147,200 22.20 23.90 22.20 0 0 0
#30 22/03/2024
22.20
0.10
 54,100 22.10 22.30 21.90 0 0 0
#31 21/03/2024
22.10
0.50
 110,200 21.60 22.10 21.70 0 0 0
#32 20/03/2024
21.60
-0.20
 53,400 21.80 21.80 21.50 0 0 0
#33 19/03/2024
21.80
0
 36,500 21.80 21.80 21.50 0 0 0
#34 18/03/2024
21.80
-0.20
 90,200 22 22 21.10 0 0 0
#35 15/03/2024
22
0
 87,500 22 22 21.70 0 0 0
#36 14/03/2024
22
0.40
 137,700 21.60 22 21.60 0 0 0
#37 13/03/2024
21.60
0.30
 86,300 21.30 21.60 21.40 0 0 0
#38 12/03/2024
21.30
0
 48,400 21.30 21.30 21.10 0 200 -0.0
#39 11/03/2024
21.30
-0.10
 65,200 21.40 21.40 21.20 0 0 0
#40 08/03/2024
21.40
-0.10
 29,000 21.50 21.50 21.30 0 0 0
#41 07/03/2024
21.50
0.20
 23,200 21.30 21.50 21.30 0 0 0
#42 06/03/2024
21.30
-0.20
 53,300 21.50 21.50 21.10 0 0 0
#43 05/03/2024
21.50
0.10
 77,500 21.40 21.70 21.40 0 0 0
#44 04/03/2024
21.40
0
 49,800 21.40 21.50 21.30 0 0 0
#45 01/03/2024
21.40
0
 55,800 21.40 21.60 21.20 0 0 0
#46 29/02/2024
21.40
-0.20
 47,700 21.60 21.70 21.30 0 0 0
#47 28/02/2024
21.60
0.50
 130,500 21.10 21.90 21.20 0 0 0
#48 27/02/2024
21.10
0
 51,100 21.10 21.30 21 0 0 0
#49 26/02/2024
21.10
0.20
 45,400 20.90 21.10 20.90 0 0 0
#50 23/02/2024
20.90
-0.30
 78,700 21.20 21.30 20.80 0 1,500 -0.0
#51 22/02/2024
21.20
0
 72,400 21.20 21.50 21 0 0 0
#52 21/02/2024
21.20
0.10
 133,600 21.10 21.50 21 0 0 0
#53 20/02/2024
21.10
-0.20
 150,700 21.30 21.40 21 0 0 0
#54 19/02/2024
21.30
-0.50
 198,700 21.80 22.10 21 0 0 0
#55 16/02/2024
21.80
0.40
 235,000 21.40 22.40 21.40 0 200 -0.0
#56 15/02/2024
21.40
0.80
 204,000 20.60 21.40 20.70 0 100 -0.0
#57 07/02/2024
20.60
0.40
 105,700 20.20 20.70 20.20 0 0 0
#58 06/02/2024
20.20
0.10
 94,600 20.10 20.20 20 0 0 0
#59 05/02/2024
20.10
0.50
 172,000 19.60 20.20 19.60 0 0 0
#60 02/02/2024
19.60
0.60
 233,500 19 19.60 19 0 0 0
#61 01/02/2024
19
0.30
 106,800 18.70 19.10 18.80 0 0 0
#62 31/01/2024
18.70
-0.20
 74,700 18.90 19 18.70 0 0 0
#63 30/01/2024
18.90
0.20
 94,400 18.70 19 18.80 0 0 0
#64 29/01/2024
18.70
0.10
 162,400 18.60 18.80 18.50 0 0 0
#65 26/01/2024
18.60
0
 22,400 18.60 18.60 18.50 0 0 0
#66 25/01/2024
18.60
0.30
 124,400 18.30 18.70 18.40 0 0 0
#67 24/01/2024
18.30
-0.10
 113,200 18.40 18.40 18.20 0 0 0
#68 23/01/2024
18.40
0
 76,500 18.40 18.40 18.30 0 0 0
#69 22/01/2024
18.40
0.80
 184,000 17.60 19.20 17.80 0 0 0
#70 19/01/2024
17.60
-0.10
 34,200 17.70 17.70 17.50 0 0 0
#71 18/01/2024
17.70
0.10
 28,700 17.60 17.70 17.50 0 0 0
#72 17/01/2024
17.60
-0.20
 38,000 17.80 17.80 17.60 0 0 0
#73 16/01/2024
17.80
0.10
 12,200 17.70 17.80 17.70 0 0 0
#74 15/01/2024
17.70
0.10
 43,000 17.60 17.80 17.60 0 0 0
#75 12/01/2024
17.60
-0.30
 47,400 17.90 17.90 17.60 0 0 0
#76 11/01/2024
17.90
-0.10
 29,900 18 18 17.70 0 0 0
#77 10/01/2024
18
0.10
 33,800 17.90 18 17.80 7,400 0 0.1
#78 09/01/2024
17.90
-0.10
 23,200 18 18.10 17.80 0 0 0
#79 08/01/2024
18
0.10
 63,900 17.90 18 17.70 0 0 0
#80 05/01/2024
17.90
0.10
 51,000 17.80 17.90 17.80 0 0 0
#81 04/01/2024
17.80
-0.10
 41,000 17.90 17.90 17.70 0 0 0
#82 03/01/2024
17.90
0
 7,900 17.90 18 17.90 0 0 0
#83 02/01/2024
17.90
0.20
 25,000 17.70 18 17.80 0 0 0
#84 29/12/2023
17.70
-0.20
 40,600 17.90 18.10 17.60 0 200 -0.0
#85 28/12/2023
17.90
0
 15,600 17.90 18 17.80 0 0 0
#86 27/12/2023
17.90
0.20
 46,800 17.70 18 17.70 0 0 0
#87 26/12/2023
17.70
0.30
 42,500 17.40 17.70 17.50 0 0 0
#88 25/12/2023
17.40
0
 18,800 17.40 17.40 17.30 0 0 0
#89 22/12/2023
17.40
0.10
 13,600 17.30 17.40 17.30 0 100 -0.0
#90 21/12/2023
17.30
0
 32,400 17.30 17.30 17.20 0 0 0
#91 20/12/2023
17.30
0.30
 20,100 17 17.30 17 0 0 0
#92 19/12/2023
17
0
 28,200 17 17.10 16.90 0 0 0
#93 18/12/2023
17
0
 51,200 17 17.10 16.90 0 0 0
#94 15/12/2023
17
-0.10
 26,900 17.10 17.10 16.90 0 0 0
#95 14/12/2023
17.10
-0.10
 49,700 17.20 17.20 17 0 0 0
#96 13/12/2023
17.20
0
 31,500 17.20 17.30 16.90 0 0 0
#97 12/12/2023
17.20
-0.10
 54,400 17.30 17.30 17 0 0 0
#98 11/12/2023
17.30
0.10
 19,700 17.20 17.40 17.10 0 0 0
#99 08/12/2023
17.20
0.60
 70,500 16.60 17.40 16.60 9,000 0 0.2
#100 07/12/2023
16.60
0
 44,200 16.60 16.70 16.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc