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

25.10
0.10
(0.40%)
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
(2024-08-19) 		-1.70 -6.32% 1,096,700 0 0
24.90
26.90
25.10
2 tháng
(2024-07-22) 		-2.20 -8.03% 2,351,800 0 0
24.90
28.10
25.10
3 tháng
(2024-06-20) 		-0.60 -2.33% 4,849,200 -83,300 -2.2
24.90
28.10
25.10
6 tháng
(2024-03-22) 		4.79 23.47% 14,237,233 -98,000 -2.5
19.86
28.10
25.10
12 tháng
(2023-09-25) 		10.12 67.14% 21,032,827 -193,300 -3.9
13.79
28.10
25.10
24 tháng
(2022-09-29) 		12.14 92.93% 67,747,782 1,064,260 22.2
9.65
28.10
25.10
36 tháng
(2021-10-04) 		3.68 17.10% 129,818,415 830,260 18.0
9.65
28.10
25.10
60 tháng
(2021-04-26) 		16.29 182.72% 160,996,506 727,760 16.8
6.79
28.10
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
14.99
 47,040 14.80 14.99 14.71 0 0 0
24/11/2023
14.71
 74,501 14.71 14.71 14.53 0 0 0
23/11/2023
14.62
 31,638 14.80 14.80 14.62 0 0 0
22/11/2023
14.62
 46,000 14.53 14.71 14.53 0 0 0
21/11/2023
14.53
 18,500 14.43 14.62 14.43 0 0 0
20/11/2023
14.53
 53,811 14.25 14.53 14.07 0 0 0
17/11/2023
14.34
 43,241 14.34 14.43 14.25 0 0 0
16/11/2023
14.34
 16,800 14.25 14.43 14.16 0 0 0
15/11/2023
14.25
 40,203 14.43 14.43 14.25 0 0 0
14/11/2023
14.25
 5,710 14.34 14.34 14.25 0 0 0
13/11/2023
14.34
 7,801 14.34 14.34 14.16 0 0 0
10/11/2023
14.25
 26,000 14.16 14.43 14.16 500 0 0.0
09/11/2023
14.34
 45,250 14.07 14.62 14.07 0 0 0
08/11/2023
14.16
 41,529 13.97 14.16 13.97 0 0 0
07/11/2023
13.97
 16,500 14.16 14.16 13.88 0 0 0
06/11/2023
14.07
 15,901 14.07 14.16 13.88 0 0 0
03/11/2023
13.79
 108,100 14.25 14.25 13.61 0 99,100 -1.5
02/11/2023
14.43
 43,332 13.97 14.43 13.88 0 10,500 -0.2
01/11/2023
13.88
 23,004 14.07 14.07 13.61 0 0 0
31/10/2023
13.79
 22,201 14.07 14.07 13.79 0 0 0
30/10/2023
14.07
 16,300 14.07 14.16 13.97 0 0 0
27/10/2023
14.25
 38,500 13.97 14.25 13.79 0 0 0
26/10/2023
13.88
 76,871 14.43 14.43 13.79 0 0 0
25/10/2023
14.53
 26,000 14.53 14.62 14.43 0 0 0
24/10/2023
14.53
 27,101 14.53 14.53 14.43 0 0 0
23/10/2023
14.62
 30,850 14.43 14.71 14.43 0 0 0
20/10/2023
14.62
 42,850 14.07 14.62 14.07 0 0 0
19/10/2023
14.43
 50,900 14.62 14.62 13.79 0 0 0
18/10/2023
14.62
 29,506 14.89 15.08 14.43 0 0 0
17/10/2023
14.89
 16,101 14.99 14.99 14.62 0 0 0
16/10/2023
14.99
 10,146 15.17 15.17 14.99 0 0 0
13/10/2023
15.17
 20,007 15.08 15.17 14.89 0 0 0
12/10/2023
15.17
 24,002 15.17 15.17 15.08 0 100 -0.0
11/10/2023
15.17
 39,950 15.08 15.17 15.08 0 0 0
10/10/2023
14.99
 10,500 15.08 15.17 14.99 0 0 0
09/10/2023
14.99
 13,601 14.71 14.99 14.71 0 0 0
06/10/2023
14.53
 25,900 14.62 14.71 14.53 0 0 0
05/10/2023
14.62
 14,600 14.89 14.89 14.62 0 0 0
04/10/2023
14.62
 73,865 14.71 14.80 14.43 0 0 0
03/10/2023
14.71
 46,100 15.08 15.17 14.71 0 0 0
02/10/2023
14.99
 12,575 14.99 15.08 14.89 0 0 0
29/09/2023
14.80
 11,156 14.99 15.26 14.80 0 0 0
28/09/2023
14.71
 49,100 14.89 15.08 14.71 0 0 0
27/09/2023
15.17
 57,232 14.99 15.17 14.71 0 0 0
26/09/2023
15.08
 48,600 15.45 15.45 14.99 0 0 0
25/09/2023
15.08
 90,565 15.63 15.72 14.99 0 200 -0.0
22/09/2023
15.63
 101,501 15.72 15.72 15.54 0 0 0
21/09/2023
15.81
 35,332 15.81 15.81 15.72 0 0 0
20/09/2023
15.90
 35,915 15.81 15.90 15.72 0 0 0
19/09/2023
15.81
 40,107 15.81 15.90 15.63 0 0 0
18/09/2023
15.81
 28,501 15.90 16.00 15.63 0 200 -0.0
15/09/2023
15.90
 60,800 16.00 16.00 15.81 0 0 0
14/09/2023
16.00
 70,300 15.81 16.09 15.72 500 100 0.0
13/09/2023
15.81
 64,020 16.18 16.18 15.72 0 0 0
12/09/2023
16.00
 16,851 16.18 16.18 15.90 0 0 0
11/09/2023
16.00
 165,750 15.90 16.36 15.90 700 0 0.0
08/09/2023
15.81
 58,610 15.81 15.90 15.81 0 2,000 -0.0
07/09/2023
15.81
 62,806 15.81 15.90 15.72 0 1,100 -0.0
06/09/2023
15.72
 114,601 15.81 15.90 15.54 14,800 0 0.3
05/09/2023
15.90
 69,117 15.72 15.90 15.72 0 0 0
31/08/2023
15.72
 179,512 15.63 15.81 15.54 16,200 0 0.3
30/08/2023
15.72
 43,108 15.63 15.72 15.63 6,200 0 0.1
29/08/2023
15.72
 83,619 15.54 15.81 15.54 4,000 0 0.1
28/08/2023
15.63
 29,500 15.35 15.63 15.35 17,800 0 0.3
25/08/2023
15.35
 45,100 15.45 15.45 15.26 0 400 -0.0
24/08/2023
15.45
 61,804 15.26 15.54 15.26 0 0 0
23/08/2023
15.26
 35,910 15.35 15.54 15.26 0 0 0
22/08/2023
15.35
 126,869 15.08 15.35 15.08 0 0 0
21/08/2023
15.26
 302,502 15.81 15.81 15.17 0 0 0
18/08/2023
15.63
 309,300 16.64 16.64 15.17 0 0 0
17/08/2023
16.73
 65,900 16.82 16.82 16.64 0 0 0
16/08/2023
16.73
 113,911 16.82 16.82 16.64 0 0 0
15/08/2023
16.82
 79,788 16.92 16.92 16.73 0 0 0
14/08/2023
16.82
 125,888 16.92 17.01 16.73 0 0 0
11/08/2023
16.92
 115,312 17.01 17.01 16.73 0 0 0
10/08/2023
17.01
 206,900 17.19 17.19 16.92 0 0 0
09/08/2023
16.92
 314,557 17.19 17.19 16.92 0 0 0
08/08/2023
17.28
 111,811 17.47 17.56 17.10 0 0 0
07/08/2023
17.38
 380,467 17.01 17.93 17.01 0 0 0
04/08/2023
16.82
 149,303 16.73 16.82 16.64 0 0 0
03/08/2023
16.73
 151,570 16.92 16.92 16.73 100 0 0.0
02/08/2023
17.01
 118,402 16.92 17.10 16.92 0 0 0
01/08/2023
16.92
 108,800 17.01 17.10 16.92 0 0 0
31/07/2023
17.01
 132,630 16.73 17.01 16.73 0 1,300 -0.0
28/07/2023
16.73
 417,710 17.10 17.10 16.64 0 1,000 -0.0
27/07/2023
17.01
 295,627 17.28 17.38 17.01 300 0 0.0
26/07/2023
17.38
 144,531 17.19 17.38 17.10 0 0 0
25/07/2023
17.28
 211,669 17.19 17.28 17.10 0 0 0
24/07/2023
17.28
 869,905 17.65 17.74 17.01 500 0 0.0
21/07/2023
17.74
 535,229 18.39 18.48 17.65 0 0 0
20/07/2023
18.39
 1,130,084 18.39 19.12 18.02 0 0 0
19/07/2023
18.20
 491,405 17.74 18.48 17.74 0 0 0
18/07/2023
17.74
 106,701 17.74 17.84 17.56 0 0 0
17/07/2023
17.65
 305,967 17.84 18.02 17.65 0 0 0
14/07/2023
17.84
 194,119 17.93 18.02 17.65 0 100 -0.0
13/07/2023
17.84
 326,028 17.47 17.93 17.47 0 0 0
12/07/2023
17.47
 202,234 17.47 17.65 17.28 0 0 0
11/07/2023
17.56
 109,802 17.65 17.74 17.38 0 0 0
10/07/2023
17.56
 115,852 17.65 17.74 17.56 0 0 0
07/07/2023
17.47
 109,021 17.28 17.56 17.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |