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

25.20
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
(2024-04-22) 		-0.80 -3.08% 4,292,055 -300 -0.0
21.60
26
25.60
2 tháng
(2024-03-21) 		3.10 14.03% 6,914,742 -2,600 -0.1
21.60
28
25.60
3 tháng
(2024-02-20) 		4.10 19.43% 8,519,867 -4,300 -0.1
20.90
28
25.60
6 tháng
(2023-11-22) 		9.30 58.49% 12,169,366 11,500 0.2
15.90
28
25.60
12 tháng
(2023-05-26) 		5.80 29.90% 30,108,454 148,000 3.1
15
28
25.60
24 tháng
(2022-05-31) 		9.88 64.47% 74,129,858 1,127,460 24.1
10.49
28
25.60
36 tháng
(2021-06-07) 		15.81 168.44% 150,625,546 797,760 19.0
8.68
28
25.60
60 tháng
(2021-04-26) 		15.50 159.92% 153,563,806 823,160 19.3
7.39
28
25.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
25.20
0.10
 183,800 25.60 25.70 25 0 0 0
#2 17/05/2024
25.20
1.10
 290,200 24.20 25.90 24.20 0 0 0
#3 16/05/2024
24.10
0.40
 235,500 23.70 24.30 23.60 0 0 0
#4 15/05/2024
23.70
0.10
 165,500 23.60 23.70 23.30 0 0 0
#5 14/05/2024
23.60
-0.40
 153,333 24 24 23.40 0 0 0
#6 13/05/2024
24
0
 129,217 24.10 24.30 23.70 0 0 0
#7 10/05/2024
24
-0.30
 171,713 24.30 24.50 23.70 0 0 0
#8 09/05/2024
24.30
0.90
 261,933 23.60 24.30 23.60 0 0 0
#9 08/05/2024
23.40
0.40
 248,969 22.90 23.60 22.60 0 0 0
#10 07/05/2024
23
0.10
 90,383 22.90 23.20 22.50 0 0 0
#11 06/05/2024
22.90
0.90
 268,063 22.30 22.90 22.20 0 0 0
#12 03/05/2024
22
-0.10
 170,158 22 22.30 21.80 0 0 0
#13 02/05/2024
22.10
0.50
 150,516 21.80 22.50 21.30 0 0 0
#14 26/04/2024
21.60
-3.50
 1,366,288 21.60 23 21.60 0 100 -0.0
#15 25/04/2024
25.10
-0.90
 393,908 26.50 26.50 25 0 100 -0.0
#16 24/04/2024
26
0
 56,208 26.20 26.90 26.20 0 100 -0.0
#17 23/04/2024
26
0
 98,600 26.40 26.40 25.80 0 0 0
#18 22/04/2024
26
0.60
 41,566 25.60 26.40 25.60 0 0 0
#19 19/04/2024
25.40
0.10
 85,710 25.20 25.70 24.30 0 0 0
#20 17/04/2024
25.30
-0.60
 289,009 26.50 26.50 24.60 0 0 0
#21 16/04/2024
25.90
-1.30
 194,462 27.10 27.20 25 0 0 0
#22 15/04/2024
27.20
-0.10
 145,943 27.40 27.60 27.10 0 0 0
#23 12/04/2024
27.30
0
 55,488 27.40 27.80 27.30 0 0 0
#24 11/04/2024
27.30
-0.20
 63,596 27.40 27.40 26.90 0 0 0
#25 10/04/2024
27.50
-0.30
 87,574 27.60 28 27.20 0 0 0
#26 09/04/2024
27.80
-0.10
 65,787 27.90 27.90 27.30 0 0 0
#27 08/04/2024
27.90
-0.10
 93,639 28 28.20 27.60 0 100 -0.0
#28 05/04/2024
28
0.50
 182,131 27.60 28.50 27.60 0 0 0
#29 04/04/2024
27.50
0.60
 143,685 27 28.20 26.80 0 0 0
#30 03/04/2024
26.90
0.20
 119,806 26.60 27.20 26.50 0 0 0
#31 02/04/2024
26.70
0
 61,226 26.70 26.70 26.30 0 0 0
#32 01/04/2024
26.70
-0.30
 101,609 26.90 26.90 26 0 0 0
#33 29/03/2024
27
0
 75,630 26.70 28 26.70 0 0 0
#34 28/03/2024
27
2.80
 372,483 24.50 27.50 24.50 0 0 0
#35 27/03/2024
24.20
-0.10
 53,819 24.40 24.50 24 0 100 -0.0
#36 26/03/2024
24.30
1.10
 119,053 23.30 24.50 23.30 0 2,100 -0.1
#37 25/03/2024
23.20
1
 147,647 22.20 23.90 22.20 0 0 0
#38 22/03/2024
22.20
0.10
 54,181 21.90 22.30 21.90 0 0 0
#39 21/03/2024
22.10
0.50
 110,209 21.70 22.10 21.70 0 0 0
#40 20/03/2024
21.60
-0.20
 53,450 21.70 21.70 21.50 0 0 0
#41 19/03/2024
21.80
0
 36,501 21.50 21.80 21.50 0 0 0
#42 18/03/2024
21.80
-0.20
 90,210 21.90 21.90 21.10 0 0 0
#43 15/03/2024
22
0
 87,641 22 22 21.70 0 0 0
#44 14/03/2024
22
0.40
 137,716 21.70 22 21.60 0 0 0
#45 13/03/2024
21.60
0.30
 86,318 21.40 21.60 21.40 0 0 0
#46 12/03/2024
21.30
0
 48,400 21.30 21.30 21.10 0 200 -0.0
#47 11/03/2024
21.30
-0.10
 65,259 21.40 21.40 21.20 0 0 0
#48 08/03/2024
21.40
-0.10
 29,010 21.50 21.50 21.30 0 0 0
#49 07/03/2024
21.50
0.20
 23,280 21.40 21.50 21.30 0 0 0
#50 06/03/2024
21.30
-0.20
 53,491 21.50 21.50 21.10 0 0 0
#51 05/03/2024
21.50
0.10
 77,559 21.40 21.70 21.40 0 0 0
#52 04/03/2024
21.40
0
 49,847 21.30 21.50 21.30 0 0 0
#53 01/03/2024
21.40
0
 55,800 21.50 21.60 21.20 0 0 0
#54 29/02/2024
21.40
-0.20
 47,935 21.60 21.70 21.30 0 0 0
#55 28/02/2024
21.60
0.50
 130,500 21.20 21.90 21.20 0 0 0
#56 27/02/2024
21.10
0
 51,136 21.10 21.30 21 0 0 0
#57 26/02/2024
21.10
0.20
 45,462 21 21.10 20.90 0 0 0
#58 23/02/2024
20.90
-0.30
 78,774 21.20 21.30 20.80 0 1,500 -0.0
#59 22/02/2024
21.20
0
 72,423 21.10 21.50 21 0 0 0
#60 21/02/2024
21.20
0.10
 133,677 21.40 21.50 21 0 0 0
#61 20/02/2024
21.10
-0.20
 150,736 21.40 21.40 21 0 0 0
#62 19/02/2024
21.30
-0.50
 198,919 22.10 22.10 21 0 0 0
#63 16/02/2024
21.80
0.40
 235,149 21.50 22.40 21.40 0 200 -0.0
#64 15/02/2024
21.40
0.80
 204,141 20.70 21.40 20.70 0 100 -0.0
#65 07/02/2024
20.60
0.40
 105,870 20.20 20.70 20.20 0 0 0
#66 06/02/2024
20.20
0.10
 94,696 20.10 20.20 20 0 0 0
#67 05/02/2024
20.10
0.50
 172,138 19.60 20.20 19.60 0 0 0
#68 02/02/2024
19.60
0.60
 233,650 19 19.60 19 0 0 0
#69 01/02/2024
19
0.30
 106,810 18.80 19.10 18.80 0 0 0
#70 31/01/2024
18.70
-0.20
 74,835 19 19 18.70 0 0 0
#71 30/01/2024
18.90
0.20
 94,440 18.80 19 18.80 0 0 0
#72 29/01/2024
18.70
0.10
 162,490 18.60 18.80 18.50 0 0 0
#73 26/01/2024
18.60
0
 22,400 18.60 18.60 18.50 0 0 0
#74 25/01/2024
18.60
0.30
 124,549 18.40 18.70 18.40 0 0 0
#75 24/01/2024
18.30
-0.10
 113,272 18.40 18.40 18.20 0 0 0
#76 23/01/2024
18.40
0
 76,536 18.40 18.40 18.30 0 0 0
#77 22/01/2024
18.40
0.80
 184,163 17.80 19.20 17.80 0 0 0
#78 19/01/2024
17.60
-0.10
 34,200 17.60 17.70 17.50 0 0 0
#79 18/01/2024
17.70
0.10
 28,772 17.60 17.70 17.50 0 0 0
#80 17/01/2024
17.60
-0.20
 38,056 17.70 17.70 17.60 0 0 0
#81 16/01/2024
17.80
0.10
 12,205 17.70 17.80 17.70 0 0 0
#82 15/01/2024
17.70
0.10
 43,037 17.70 17.80 17.60 0 0 0
#83 12/01/2024
17.60
-0.30
 47,400 17.90 17.90 17.60 0 0 0
#84 11/01/2024
17.90
-0.10
 29,900 17.90 18 17.70 0 0 0
#85 10/01/2024
18
0.10
 33,825 17.90 18 17.80 7,400 0 0.1
#86 09/01/2024
17.90
-0.10
 23,342 18.10 18.10 17.80 0 0 0
#87 08/01/2024
18
0.10
 63,932 17.90 18 17.70 0 0 0
#88 05/01/2024
17.90
0.10
 51,076 17.80 17.90 17.80 0 0 0
#89 04/01/2024
17.80
-0.10
 41,053 17.80 17.90 17.70 0 0 0
#90 03/01/2024
17.90
0
 7,936 18 18 17.90 0 0 0
#91 02/01/2024
17.90
0.20
 25,000 18 18 17.80 0 0 0
#92 29/12/2023
17.70
-0.20
 40,600 18 18.10 17.60 0 200 -0.0
#93 28/12/2023
17.90
0
 15,601 18 18 17.80 0 0 0
#94 27/12/2023
17.90
0.20
 46,800 17.70 18 17.70 0 0 0
#95 26/12/2023
17.70
0.30
 42,652 17.50 17.70 17.50 0 0 0
#96 25/12/2023
17.40
0
 18,801 17.40 17.40 17.30 0 0 0
#97 22/12/2023
17.40
0.10
 13,600 17.40 17.40 17.30 0 100 -0.0
#98 21/12/2023
17.30
0
 32,400 17.20 17.30 17.20 0 0 0
#99 20/12/2023
17.30
0.30
 20,101 17 17.30 17 0 0 0
#100 19/12/2023
17
0
 28,250 17 17.10 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |