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

12.30
0
(0%)
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% 903,800 -8,100 -0.2
12.30
24.30
12.30
2 tháng
(2024-12-16) 		1.10 4.74% 2,056,600 -8,300 -0.2
12.30
25.10
12.30
3 tháng
(2024-11-14) 		2 8.97% 2,820,826 -75,600 -1.7
12.30
25.10
12.30
6 tháng
(2024-08-16) 		-2.70 -10% 5,689,374 -213,130 -4.9
12.30
27
12.30
12 tháng
(2024-02-19) 		4.72 24.09% 20,702,872 -312,830 -7.4
12.30
28.10
12.30
24 tháng
(2023-02-23) 		4.92 25.40% 57,627,601 752,330 14.8
12.30
28.10
12.30
36 tháng
(2022-02-28) 		8.81 56.83% 105,911,569 914,430 18.4
9.65
28.10
12.30
60 tháng
(2021-04-26) 		15.39 172.62% 165,547,892 514,630 12.0
6.79
28.10
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2023
18.10
 70,271 18.10 18.10 17.84 0 0 0
07/03/2023
18.10
 56,700 17.93 18.18 17.84 0 0 0
06/03/2023
17.93
 114,400 18.18 18.18 17.84 0 0 0
03/03/2023
18.27
 203,551 17.76 18.44 17.76 0 14,100 -0.3
02/03/2023
17.93
 90,840 18.01 18.10 17.76 0 40 0.0
01/03/2023
18.01
 134,453 17.67 18.35 17.50 0 0 0
28/02/2023
17.50
 284,700 18.10 18.61 17.33 0 0 0
27/02/2023
18.10
 266,445 18.70 18.70 18.10 0 0 0
24/02/2023
18.61
 249,247 19.38 19.38 18.44 0 0 0
23/02/2023
19.38
 254,413 19.29 19.72 18.70 0 0 0
22/02/2023
19.12
 583,862 19.04 20.49 18.78 85,200 0 2.0
21/02/2023
19.29
 289,419 19.38 19.55 18.95 0 0 0
20/02/2023
19.21
 297,898 18.78 19.29 18.61 0 0 0
17/02/2023
18.44
 148,810 18.27 18.61 18.10 0 0 0
16/02/2023
18.61
 273,194 17.93 19.12 17.93 0 0 0
15/02/2023
17.84
 253,375 18.35 18.35 17.67 0 0 0
14/02/2023
18.18
 200,212 18.18 18.70 17.93 0 0 0
13/02/2023
18.10
 397,149 18.10 18.18 17.33 0 0 0
10/02/2023
17.84
 435,086 19.46 19.46 17.42 0 0 0
09/02/2023
19.38
 333,694 19.38 19.72 19.04 40,000 0 0.9
08/02/2023
19.21
 808,745 17.42 19.98 17.42 0 0 0
07/02/2023
17.33
 297,641 17.76 17.76 17.16 0 0 0
06/02/2023
17.59
 460,693 17.67 18.18 17.24 0 0 0
03/02/2023
17.76
 151,038 17.93 18.35 17.59 0 0 0
02/02/2023
17.93
 578,817 17.42 18.27 16.82 0 0 0
01/02/2023
17.24
 447,401 17.50 18.18 16.73 0 3,300 -0.1
31/01/2023
17.50
 442,092 18.35 18.35 16.65 0 0 0
30/01/2023
18.18
 787,045 18.44 19.04 16.90 3,300 0 0.1
27/01/2023
16.56
 816,975 15.02 16.56 15.02 0 0 0
19/01/2023
14.77
 195,700 13.92 15.02 13.83 0 0 0
18/01/2023
13.83
 132,700 13.49 14.00 13.32 0 0 0
17/01/2023
13.23
 121,700 13.23 13.49 13.23 0 2,000 0.0
16/01/2023
13.32
 64,400 13.40 13.40 13.15 0 0 0
13/01/2023
13.40
 41,001 13.40 13.40 13.15 0 0 0
12/01/2023
13.40
 26,600 13.40 13.40 13.23 0 0 0
11/01/2023
13.40
 43,952 13.49 13.57 13.15 0 0 0
10/01/2023
13.40
 84,200 13.23 13.57 13.15 0 0 0
09/01/2023
13.32
 100,204 13.32 13.57 13.15 0 0 0
06/01/2023
13.23
 196,410 12.98 13.57 12.98 0 0 0
05/01/2023
12.89
 125,710 12.63 12.98 12.55 0 4,200 -0.1
04/01/2023
12.63
 16,100 12.55 12.63 12.46 0 0 0
03/01/2023
12.55
 54,240 12.46 12.63 12.38 0 0 0
30/12/2022
12.46
 41,000 12.29 12.55 12.29 0 0 0
29/12/2022
12.46
 31,604 12.46 12.81 12.46 0 0 0
28/12/2022
12.38
 38,200 12.38 12.46 12.21 0 0 0
27/12/2022
12.29
 41,700 12.04 12.29 12.04 0 0 0
26/12/2022
12.12
 30,500 12.29 12.29 11.95 0 0 0
23/12/2022
12.29
 37,400 12.21 12.29 12.21 0 0 0
22/12/2022
12.12
 26,801 12.04 12.29 12.04 0 0 0
21/12/2022
12.21
 51,600 12.38 12.38 12.04 0 0 0
20/12/2022
12.29
 126,150 12.63 12.81 12.12 0 0 0
19/12/2022
12.72
 70,203 12.98 13.40 12.55 0 0 0
16/12/2022
12.98
 129,582 12.12 12.98 12.04 0 0 0
15/12/2022
12.21
 30,500 12.12 12.29 12.04 0 0 0
14/12/2022
12.21
 88,800 12.38 12.63 12.12 0 0 0
13/12/2022
12.29
 10,500 12.21 12.29 12.21 0 0 0
12/12/2022
12.29
 125,400 11.95 12.72 11.95 0 0 0
09/12/2022
11.95
 32,620 12.12 12.12 11.95 0 0 0
08/12/2022
12.04
 61,200 11.95 12.21 11.87 0 0 0
07/12/2022
12.04
 53,600 12.12 12.21 11.87 0 0 0
06/12/2022
12.29
 111,600 12.55 12.55 12.12 0 0 0
05/12/2022
12.38
 46,000 12.55 12.55 12.38 0 7,200 -0.1
02/12/2022
12.46
 54,700 12.63 12.63 12.21 0 0 0
01/12/2022
12.46
 163,013 12.38 12.81 12.21 0 0 0
30/11/2022
12.29
 128,520 12.38 12.38 12.12 0 0 0
29/11/2022
12.38
 47,800 12.46 12.46 12.21 0 0 0
28/11/2022
12.12
 92,120 12.12 12.55 12.12 0 0 0
25/11/2022
12.12
 105,800 11.87 12.21 11.78 0 0 0
24/11/2022
11.70
 26,136 11.52 11.70 11.52 0 0 0
23/11/2022
11.70
 44,012 11.95 12.04 11.61 0 0 0
22/11/2022
12.04
 66,410 12.04 13.06 11.95 0 0 0
21/11/2022
12.12
 309,310 10.84 12.12 10.84 0 0 0
18/11/2022
10.76
 86,800 10.67 10.76 10.33 0 0 0
17/11/2022
10.84
 65,000 10.24 10.93 10.24 0 0 0
16/11/2022
10.16
 105,522 9.39 11.10 9.22 0 0 0
15/11/2022
9.65
 291,020 10.67 10.76 9.39 0 0 0
14/11/2022
10.84
 75,300 11.18 11.27 10.84 0 0 0
11/11/2022
11.44
 40,162 11.61 11.70 11.27 0 0 0
10/11/2022
11.35
 93,510 11.78 11.78 11.27 0 0 0
09/11/2022
11.87
 72,845 11.87 12.12 11.78 0 0 0
08/11/2022
11.87
 64,600 11.87 11.95 11.52 0 0 0
07/11/2022
11.87
 45,300 12.21 12.21 11.78 0 0 0
04/11/2022
12.21
 62,300 12.55 12.55 12.12 0 0 0
03/11/2022
12.63
 32,800 12.72 12.72 12.55 0 0 0
02/11/2022
12.81
 40,800 12.89 12.89 12.63 0 7,500 -0.1
01/11/2022
12.81
 119,202 12.72 12.98 12.72 0 0 0
31/10/2022
12.72
 49,500 12.55 12.81 12.46 0 0 0
28/10/2022
12.55
 46,500 12.63 12.81 12.55 0 0 0
27/10/2022
12.89
 63,900 12.46 12.98 12.38 0 0 0
25/10/2022
12.38
 177,500 12.63 12.72 12.38 0 0 0
24/10/2022
12.63
 190,351 12.98 13.23 12.38 2,000 0 0.0
21/10/2022
12.89
 153,457 13.66 13.66 12.72 0 0 0
20/10/2022
13.66
 358,422 12.55 13.83 12.55 0 0 0
19/10/2022
12.38
 19,403 12.38 12.46 12.29 0 0 0
18/10/2022
12.46
 44,900 12.46 12.55 12.29 0 0 0
17/10/2022
12.38
 42,102 12.21 12.38 12.12 0 0 0
14/10/2022
12.29
 54,118 11.95 12.38 11.95 0 0 0
13/10/2022
12.04
 159,600 11.70 12.12 11.70 0 0 0
12/10/2022
11.52
 46,137 11.52 11.87 11.27 0 0 0
11/10/2022
11.27
 59,200 12.12 12.12 11.27 0 0 0

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