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)
12/08/2025
15.80
 293,000 15.20 15.90 15.20 0 0 0
11/08/2025
15.20
 93,700 15.20 15.30 15.20 0 0 0
08/08/2025
15.20
 75,800 15.20 15.20 15.10 0 11,000 -0.2
07/08/2025
15.20
 44,900 15.30 15.30 15.10 0 14,000 -0.2
06/08/2025
15.30
 72,200 15.20 15.30 15.20 0 0 0
05/08/2025
15.20
 67,900 15.30 15.40 15.20 0 0 0
04/08/2025
15.30
 64,100 15.30 15.40 15.20 0 27,900 -0.4
01/08/2025
15.40
 34,500 15.50 15.50 15.30 0 0 0
31/07/2025
15.50
 85,800 15.50 15.70 15.40 0 0 0
30/07/2025
15.50
 55,500 15.40 15.60 15.30 0 0 0
29/07/2025
15.40
 99,300 15.70 15.80 15.40 0 0 0
28/07/2025
15.70
 145,600 15.80 15.80 15.60 0 0 0
25/07/2025
15.70
 89,100 15.60 15.80 15.60 0 100 0.0
24/07/2025
15.80
 109,900 15.80 15.80 15.60 0 20,000 -0.3
23/07/2025
15.90
 66,400 15.90 16 15.80 0 18,000 -0.3
22/07/2025
16
 47,900 15.80 16 15.80 0 0 0
21/07/2025
15.80
 161,000 15.90 15.90 15.60 0 0 0
18/07/2025
15.90
 58,500 16 16 15.80 0 0 0
17/07/2025
16.10
 22,800 16 16.10 16 0 0 0
16/07/2025
16
 26,900 15.90 16 15.90 0 0 0
15/07/2025
16
 101,600 16.30 16.30 16 0 0 0
14/07/2025
16.30
 54,500 16.40 16.60 16.30 0 0 0
11/07/2025
16.40
 178,500 16 16.70 16 0 4,500 -0.1
10/07/2025
15.90
 74,000 15.80 15.90 15.70 0 0 0
09/07/2025
15.80
 53,700 15.60 15.90 15.60 0 0 0
08/07/2025
15.60
 43,500 15.60 15.80 15.50 0 0 0
07/07/2025
15.70
 21,900 15.60 15.70 15.50 0 0 0
04/07/2025
15.70
 10,900 15.60 15.70 15.60 0 0 0
03/07/2025
15.60
 30,600 15.60 15.70 15.60 0 0 0
02/07/2025
15.60
 14,300 15.60 15.70 15.50 0 0 0
01/07/2025
15.70
 7,800 15.70 15.70 15.50 0 0 0
30/06/2025
15.70
 14,000 15.70 15.70 15.50 0 0 0
27/06/2025
15.70
 11,900 15.60 15.70 15.50 0 0 0
26/06/2025
15.60
 64,600 15.50 15.60 15.40 0 29,300 -0.5
25/06/2025
15.60
 28,900 15.70 15.70 15.50 0 0 0
24/06/2025
15.50
 33,000 15.70 15.70 15.50 0 0 0
23/06/2025
15.70
 10,300 15.60 15.70 15.60 0 0 0
20/06/2025
15.70
 48,400 15.60 15.70 15.50 0 0 0
19/06/2025
15.70
 5,900 15.60 15.70 15.60 0 0 0
18/06/2025
15.70
 30,900 15.80 15.80 15.70 0 0 0
17/06/2025
15.80
 24,400 15.80 15.80 15.60 0 0 0
16/06/2025
15.70
 17,800 15.70 15.80 15.70 0 0 0
13/06/2025
15.70
 67,300 15.70 15.70 15.50 0 0 0
12/06/2025
15.80
 8,800 15.80 15.80 15.70 0 0 0
11/06/2025
15.80
 11,900 15.60 15.80 15.60 0 0 0
10/06/2025
15.70
 24,600 15.90 15.90 15.70 0 0 0
09/06/2025
15.80
 28,400 15.80 16 15.70 0 0 0
06/06/2025
15.80
 31,100 16 16 15.80 0 0 0
05/06/2025
16
 45,300 16 16.10 15.90 0 0 0
04/06/2025
15.90
 46,400 15.90 16 15.80 0 0 0
03/06/2025
15.90
 53,000 15.80 16 15.70 0 0 0
02/06/2025
15.90
 113,600 15.70 16.10 15.30 0 0 0
30/05/2025
15.70
 23,200 15.70 15.90 15.60 0 0 0
29/05/2025
15.80
 41,600 15.80 15.90 15.60 0 0 0
28/05/2025
15.60
 157,100 15.90 15.90 15.50 0 0 0
27/05/2025
15.90
 19,900 16.30 16.30 15.90 0 0 0
26/05/2025
16
 33,900 16.40 16.40 15.70 0 0 0
23/05/2025
16.80
 115,900 17 17 16.60 0 0 0
22/05/2025
16.90
 12,100 16.90 16.90 16.80 0 0 0
21/05/2025
16.90
 30,200 16.90 17 16.60 0 0 0
20/05/2025
16.90
 74,500 16.70 16.90 16.60 0 0 0
19/05/2025
16.70
 59,500 16.60 17 16.60 0 0 0
16/05/2025
16.60
 50,300 16.90 16.90 16.60 0 0 0
15/05/2025
16.80
 52,300 17 17 16.40 0 0 0
14/05/2025
17
 47,900 16.90 17.10 16.80 0 0 0
13/05/2025
16.90
 123,600 16.70 17.30 16.70 0 0 0
12/05/2025
16.60
 33,500 16.50 16.70 16.40 0 0 0
09/05/2025
16.20
 84,700 16 16.30 16 0 0 0
08/05/2025
16
 50,500 16 16 15.80 0 0 0
07/05/2025
16
 67,800 16 16.20 15.60 0 0 0
06/05/2025
16
 29,400 15.60 16.30 15.60 0 0 0
05/05/2025
15.90
 121,700 16.70 0 15.50 0 0 0
29/04/2025
16.50
 73,700 16.60 16.70 16.40 0 0 0
28/04/2025
16.70
 102,107 16.80 16.80 16.40 0 0 0
25/04/2025
16.80
 135,201 17.10 17.30 16.70 0 0 0
24/04/2025
17.10
 37,001 17.10 17.10 16.70 0 0 0
23/04/2025
17.10
 85,910 17.40 17.50 17 0 0 0
22/04/2025
17.10
 135,800 17.30 17.80 16.50 0 0 0
21/04/2025
17.30
 431,721 19.20 19.20 17.30 0 0 0
18/04/2025
19.20
 258,909 20.80 20.80 19.20 0 0 0
17/04/2025
20.80
 21,000 20.60 20.80 20.30 0 0 0
16/04/2025
20.80
 74,820 20.70 21 20.60 0 0 0
15/04/2025
20.90
 25,309 20.90 21.50 20.70 0 0 0
14/04/2025
20.90
 40,194 20.80 21.20 20.40 0 0 0
11/04/2025
20.80
 80,259 20.40 21.40 19.50 0 0 0
10/04/2025
20.30
 24,509 19.60 20.30 19.60 0 2,100 0.0
09/04/2025
18.50
 117,584 19 19.70 18.50 0 22,800 -0.4
08/04/2025
19
 93,222 20.90 20.90 19 0 0 0
04/04/2025
20.80
 44,400 20 21.20 19.40 0 13,800 -0.3
03/04/2025
21.30
 180,700 22.70 22.70 20.80 0 0 0
02/04/2025
23.10
 45,901 23.30 23.30 22.90 0 16,200 -0.4
01/04/2025
23.30
 32,352 23.20 23.40 23.10 0 0 0
31/03/2025
23.20
 47,971 23.50 23.60 23 0 0 0
28/03/2025
23.70
 29,300 23.80 24 23.60 0 0 0
27/03/2025
23.80
 67,954 23.40 24 23.10 0 0 0
26/03/2025
23.30
 16,609 23.20 23.40 23.10 0 0 0
25/03/2025
23.10
 17,345 22.80 23.20 22.80 0 0 0
24/03/2025
22.90
 34,505 23.20 23.20 22.90 0 21,400 -0.5
21/03/2025
23.30
 46,611 23.30 23.30 23 0 22,000 -0.5
20/03/2025
23.30
 21,175 23.60 23.60 23.30 0 0 0

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