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)
05/01/2026
12.60
 14,600 12.50 12.80 12.50 0 12,500 -0.2
31/12/2025
12.90
 5,100 12.90 12.90 12.80 0 0 0
30/12/2025
12.80
 21,300 12.70 12.80 12.70 0 0 0
29/12/2025
12.80
 10,200 12.70 12.80 12.70 0 0 0
26/12/2025
12.70
 9,800 12.60 12.70 12.50 0 0 0
25/12/2025
12.80
 17,500 12.90 12.90 12.50 0 0 0
24/12/2025
12.90
 38,400 13 13 12.50 0 0 0
23/12/2025
13
 11,400 13 13.20 13 0 0 0
22/12/2025
13
 124,800 13 13.10 11.80 0 0 0
19/12/2025
13.10
 5,500 13.10 13.10 13 0 0 0
18/12/2025
13.10
 7,700 13.10 13.10 13 0 0 0
17/12/2025
13.10
 3,300 13.20 13.20 13.10 0 0 0
16/12/2025
13.10
 50,000 13.10 13.10 12.90 0 0 0
15/12/2025
13.10
 32,800 13.30 13.30 13 0 0 0
12/12/2025
13.10
 30,000 13.40 13.40 13.10 0 0 0
11/12/2025
13.40
 22,800 13.40 13.40 13.40 0 0 0
10/12/2025
13.50
 1,400 13.50 13.50 13.50 0 0 0
09/12/2025
13.40
 5,100 13.50 13.50 13.40 0 0 0
08/12/2025
13.60
 24,200 13.60 13.60 13.40 0 0 0
05/12/2025
13.50
 16,800 13.60 13.60 13.50 0 0 0
04/12/2025
13.60
 24,700 13.50 13.60 13.50 0 0 0
03/12/2025
13.60
 1,200 13.50 13.60 13.50 0 0 0
02/12/2025
13.50
 19,400 13.60 13.60 13.40 0 0 0
01/12/2025
13.60
 10,500 13.60 13.60 13.50 0 0 0
28/11/2025
13.50
 2,400 13.50 13.70 13.50 0 0 0
27/11/2025
13.60
 9,700 13.50 13.60 13.50 0 0 0
26/11/2025
13.60
 12,300 13.80 13.80 13.50 0 0 0
25/11/2025
13.70
 55,400 13.60 13.80 13.60 0 0 0
24/11/2025
13.50
 9,700 13.30 13.60 13.30 0 0 0
21/11/2025
13.60
 33,700 13.60 13.70 13.50 0 0 0
20/11/2025
13.60
 18,100 13.60 13.60 13.50 0 0 0
19/11/2025
13.60
 13,900 13.50 13.60 13.50 0 0 0
18/11/2025
13.70
 10,400 13.70 13.70 13.60 0 0 0
17/11/2025
13.70
 8,800 13.70 13.70 13.60 0 0 0
14/11/2025
13.60
 2,700 13.70 13.70 13.60 0 0 0
13/11/2025
13.70
 48,800 13.70 13.70 13.50 0 0 0
12/11/2025
13.60
 17,400 13.50 13.60 13.50 0 0 0
11/11/2025
13.40
 5,900 13.40 13.50 13.40 0 0 0
10/11/2025
13.40
 24,100 13.50 13.50 13.40 0 0 0
07/11/2025
13.50
 8,100 13.50 13.60 13.40 0 0 0
06/11/2025
13.50
 19,400 13.50 13.70 13.50 0 0 0
05/11/2025
13.50
 18,400 13.40 13.60 13.40 0 0 0
04/11/2025
13.40
 20,100 13.40 13.60 13.30 0 13,000 -0.2
03/11/2025
13.60
 800 13.60 13.70 13.60 0 0 0
31/10/2025
13.70
 6,800 13.70 13.70 13.40 0 0 0
30/10/2025
13.70
 6,400 13.80 13.80 13.60 0 0 0
29/10/2025
13.70
 1,800 13.70 13.70 13.60 0 0 0
28/10/2025
13.60
 15,500 13.40 13.60 13.30 0 3,500 0.0
27/10/2025
13.30
 20,200 13.40 13.50 13.30 0 0 0
24/10/2025
13.40
 4,900 13.40 13.50 13.40 0 0 0
23/10/2025
13.40
 17,700 13.50 13.50 13.40 0 5,700 -0.1
22/10/2025
13.40
 23,600 13.60 14 13 0 6,700 -0.1
21/10/2025
13.70
 18,900 13.90 13.90 13.60 0 4,100 -0.1
20/10/2025
13.90
 44,500 14 14.30 13.90 0 19,200 -0.3
17/10/2025
13.90
 3,500 14.10 14.10 13.90 0 0 0
16/10/2025
13.90
 12,000 14.10 14.10 13.80 0 0 0
15/10/2025
13.90
 21,200 14.10 14.10 13.90 0 0 0
14/10/2025
14
 11,900 14 14.10 13.90 0 0 0
13/10/2025
14.10
 15,800 14 14.10 13.90 0 0 0
10/10/2025
14.10
 1,400 14.20 14.20 14.10 0 0 0
09/10/2025
14.20
 20,800 14 14.20 13.90 0 0 0
08/10/2025
13.90
 28,700 14 14 13.80 0 20,700 -0.3
07/10/2025
13.90
 23,400 13.90 14 13.80 0 18,500 -0.3
06/10/2025
13.90
 22,500 14.20 14.20 13.80 0 800 0.0
03/10/2025
14.20
 1,900 14.20 14.20 14 0 500 0.0
02/10/2025
14.20
 7,300 14.20 14.20 14.10 0 500 0.0
01/10/2025
14.20
 17,500 14.40 14.40 14.20 0 14,900 -0.2
30/09/2025
14.20
 49,800 14.50 14.50 14.20 0 15,000 -0.2
29/09/2025
14.40
 29,000 14.50 14.50 14.40 0 10,000 -0.1
26/09/2025
14.50
 38,700 14.50 14.50 14.40 0 28,000 -0.4
25/09/2025
14.50
 24,900 14.50 14.50 14.40 0 16,400 -0.2
24/09/2025
14.50
 8,800 14.50 14.70 14.50 0 2,900 0.0
23/09/2025
14.50
 39,100 14.60 14.90 14.50 0 24,300 -0.4
22/09/2025
14.60
 24,600 14.60 14.70 14.50 0 21,500 -0.3
19/09/2025
14.60
 21,000 14.70 14.70 14.60 0 0 0
18/09/2025
14.70
 5,100 14.90 14.90 14.70 0 0 0
17/09/2025
14.80
 18,600 14.90 14.90 14.70 0 0 0
16/09/2025
14.90
 22,400 14.80 15.10 14.60 0 0 0
15/09/2025
14.80
 2,300 14.80 14.80 14.60 0 0 0
12/09/2025
14.50
 31,600 14.60 14.60 14.50 0 13,000 -0.2
11/09/2025
14.60
 35,500 14.60 14.70 14.40 0 12,900 -0.2
10/09/2025
14.80
 32,500 14.70 14.90 14.60 0 10,800 -0.2
09/09/2025
14.90
 6,800 14.90 14.90 14.80 0 0 0
08/09/2025
14.90
 12,600 14.90 14.90 14.70 0 0 0
05/09/2025
15
 28,100 15 15 14.90 0 0 0
04/09/2025
15
 1,900 15 15 14.90 0 0 0
03/09/2025
15
 7,900 14.80 15 14.80 0 0 0
29/08/2025
14.80
 16,800 14.90 14.90 14.80 0 0 0
28/08/2025
14.90
 37,800 15 15.10 14.80 0 0 0
27/08/2025
14.80
 93,300 14.90 15 14.70 0 0 0
26/08/2025
15
 36,300 15 15.10 14.90 0 0 0
25/08/2025
15.10
 21,800 15.20 15.20 15 0 0 0
22/08/2025
15.20
 43,500 15.20 15.30 15.10 0 0 0
21/08/2025
15.30
 45,400 15.30 15.30 15.20 0 20,300 -0.3
20/08/2025
15.30
 62,400 15.50 15.50 15.30 0 0 0
19/08/2025
15.40
 41,000 15.40 15.50 15.40 0 0 0
18/08/2025
15.40
 49,800 15.40 15.40 15.30 0 0 0
15/08/2025
15.40
 124,500 15.50 15.50 15.30 0 0 0
14/08/2025
15.50
 38,300 15.70 15.70 15.50 0 0 0
13/08/2025
15.70
 111,900 15.80 16.10 15.40 0 0 0

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