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

21.70
0.10
(0.46%)
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
(2024-10-22) 		-0.70 -3.12% 696,657 -126,900 -2.8
21.70
22.50
21.70
2 tháng
(2024-09-23) 		-3.30 -13.20% 1,785,151 -179,430 -4.1
21.70
25.40
21.70
3 tháng
(2024-08-23) 		-4.60 -17.49% 2,821,301 -179,430 -4.1
21.70
26.30
21.70
6 tháng
(2024-05-27) 		-1.70 -7.26% 8,545,341 -274,830 -6.6
21.70
28.10
21.70
12 tháng
(2023-11-27) 		6.71 44.81% 21,331,613 -263,330 -6.4
14.89
28.10
21.70
24 tháng
(2022-12-02) 		9.24 74.10% 65,403,624 897,830 18.3
11.95
28.10
21.70
36 tháng
(2021-12-07) 		9.57 78.90% 112,333,085 734,430 15.5
9.65
28.10
21.70
60 tháng
(2021-04-26) 		12.79 143.45% 162,878,192 548,330 12.7
6.79
28.10
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
17.19
 74,835 17.47 17.47 17.19 0 0 0
30/01/2024
17.38
 94,440 17.28 17.47 17.28 0 0 0
29/01/2024
17.19
 162,490 17.10 17.28 17.01 0 0 0
26/01/2024
17.10
 22,400 17.10 17.10 17.01 0 0 0
25/01/2024
17.10
 124,549 16.92 17.19 16.92 0 0 0
24/01/2024
16.82
 113,272 16.92 16.92 16.73 0 0 0
23/01/2024
16.92
 76,536 16.92 16.92 16.82 0 0 0
22/01/2024
16.92
 184,163 16.36 17.65 16.36 0 0 0
19/01/2024
16.18
 34,200 16.18 16.27 16.09 0 0 0
18/01/2024
16.27
 28,772 16.18 16.27 16.09 0 0 0
17/01/2024
16.18
 38,056 16.27 16.27 16.18 0 0 0
16/01/2024
16.36
 12,205 16.27 16.36 16.27 0 0 0
15/01/2024
16.27
 43,037 16.27 16.36 16.18 0 0 0
12/01/2024
16.18
 47,400 16.46 16.46 16.18 0 0 0
11/01/2024
16.46
 29,900 16.46 16.55 16.27 0 0 0
10/01/2024
16.55
 33,825 16.46 16.55 16.36 7,400 0 0.1
09/01/2024
16.46
 23,342 16.64 16.64 16.36 0 0 0
08/01/2024
16.55
 63,932 16.46 16.55 16.27 0 0 0
05/01/2024
16.46
 51,076 16.36 16.46 16.36 0 0 0
04/01/2024
16.36
 41,053 16.36 16.46 16.27 0 0 0
03/01/2024
16.46
 7,936 16.55 16.55 16.46 0 0 0
02/01/2024
16.46
 25,000 16.55 16.55 16.36 0 0 0
29/12/2023
16.27
 40,600 16.55 16.64 16.18 0 200 -0.0
28/12/2023
16.46
 15,601 16.55 16.55 16.36 0 0 0
27/12/2023
16.46
 46,800 16.27 16.55 16.27 0 0 0
26/12/2023
16.27
 42,652 16.09 16.27 16.09 0 0 0
25/12/2023
16.00
 18,801 16.00 16.00 15.90 0 0 0
22/12/2023
16.00
 13,600 16.00 16.00 15.90 0 100 -0.0
21/12/2023
15.90
 32,400 15.81 15.90 15.81 0 0 0
20/12/2023
15.90
 20,101 15.63 15.90 15.63 0 0 0
19/12/2023
15.63
 28,250 15.63 15.72 15.54 0 0 0
18/12/2023
15.63
 51,233 15.63 15.72 15.54 0 0 0
15/12/2023
15.63
 26,988 15.72 15.72 15.54 0 0 0
14/12/2023
15.72
 49,770 15.72 15.81 15.63 0 0 0
13/12/2023
15.81
 31,500 15.90 15.90 15.54 0 0 0
12/12/2023
15.81
 54,402 15.81 15.90 15.63 0 0 0
11/12/2023
15.90
 19,718 16.00 16.00 15.72 0 0 0
08/12/2023
15.81
 70,530 15.26 16.00 15.26 9,000 0 0.2
07/12/2023
15.26
 44,200 15.17 15.35 15.17 0 0 0
06/12/2023
15.26
 14,400 15.17 15.26 15.17 0 0 0
05/12/2023
15.17
 23,100 15.17 15.26 15.08 0 0 0
04/12/2023
15.17
 26,000 14.99 15.26 14.99 0 0 0
01/12/2023
14.89
 11,902 14.89 14.99 14.89 0 0 0
30/11/2023
14.89
 24,700 14.89 14.89 14.89 0 0 0
29/11/2023
14.89
 14,000 14.99 14.99 14.89 0 0 0
28/11/2023
14.89
 45,280 14.80 14.99 14.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |