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)
12/09/2023
16.00
 16,851 16.18 16.18 15.90 0 0 0
11/09/2023
16.00
 165,750 15.90 16.36 15.90 700 0 0.0
08/09/2023
15.81
 58,610 15.81 15.90 15.81 0 2,000 -0.0
07/09/2023
15.81
 62,806 15.81 15.90 15.72 0 1,100 -0.0
06/09/2023
15.72
 114,601 15.81 15.90 15.54 14,800 0 0.3
05/09/2023
15.90
 69,117 15.72 15.90 15.72 0 0 0
31/08/2023
15.72
 179,512 15.63 15.81 15.54 16,200 0 0.3
30/08/2023
15.72
 43,108 15.63 15.72 15.63 6,200 0 0.1
29/08/2023
15.72
 83,619 15.54 15.81 15.54 4,000 0 0.1
28/08/2023
15.63
 29,500 15.35 15.63 15.35 17,800 0 0.3
25/08/2023
15.35
 45,100 15.45 15.45 15.26 0 400 -0.0
24/08/2023
15.45
 61,804 15.26 15.54 15.26 0 0 0
23/08/2023
15.26
 35,910 15.35 15.54 15.26 0 0 0
22/08/2023
15.35
 126,869 15.08 15.35 15.08 0 0 0
21/08/2023
15.26
 302,502 15.81 15.81 15.17 0 0 0
18/08/2023
15.63
 309,300 16.64 16.64 15.17 0 0 0
17/08/2023
16.73
 65,900 16.82 16.82 16.64 0 0 0
16/08/2023
16.73
 113,911 16.82 16.82 16.64 0 0 0
15/08/2023
16.82
 79,788 16.92 16.92 16.73 0 0 0
14/08/2023
16.82
 125,888 16.92 17.01 16.73 0 0 0
11/08/2023
16.92
 115,312 17.01 17.01 16.73 0 0 0
10/08/2023
17.01
 206,900 17.19 17.19 16.92 0 0 0
09/08/2023
16.92
 314,557 17.19 17.19 16.92 0 0 0
08/08/2023
17.28
 111,811 17.47 17.56 17.10 0 0 0
07/08/2023
17.38
 380,467 17.01 17.93 17.01 0 0 0
04/08/2023
16.82
 149,303 16.73 16.82 16.64 0 0 0
03/08/2023
16.73
 151,570 16.92 16.92 16.73 100 0 0.0
02/08/2023
17.01
 118,402 16.92 17.10 16.92 0 0 0
01/08/2023
16.92
 108,800 17.01 17.10 16.92 0 0 0
31/07/2023
17.01
 132,630 16.73 17.01 16.73 0 1,300 -0.0
28/07/2023
16.73
 417,710 17.10 17.10 16.64 0 1,000 -0.0
27/07/2023
17.01
 295,627 17.28 17.38 17.01 300 0 0.0
26/07/2023
17.38
 144,531 17.19 17.38 17.10 0 0 0
25/07/2023
17.28
 211,669 17.19 17.28 17.10 0 0 0
24/07/2023
17.28
 869,905 17.65 17.74 17.01 500 0 0.0
21/07/2023
17.74
 535,229 18.39 18.48 17.65 0 0 0
20/07/2023
18.39
 1,130,084 18.39 19.12 18.02 0 0 0
19/07/2023
18.20
 491,405 17.74 18.48 17.74 0 0 0
18/07/2023
17.74
 106,701 17.74 17.84 17.56 0 0 0
17/07/2023
17.65
 305,967 17.84 18.02 17.65 0 0 0
14/07/2023
17.84
 194,119 17.93 18.02 17.65 0 100 -0.0
13/07/2023
17.84
 326,028 17.47 17.93 17.47 0 0 0
12/07/2023
17.47
 202,234 17.47 17.65 17.28 0 0 0
11/07/2023
17.56
 109,802 17.65 17.74 17.38 0 0 0
10/07/2023
17.56
 115,852 17.65 17.74 17.56 0 0 0
07/07/2023
17.47
 109,021 17.28 17.56 17.28 0 0 0
06/07/2023
17.38
 285,801 17.65 17.65 17.28 0 0 0
05/07/2023
17.74
 172,722 17.74 17.84 17.65 0 0 0
04/07/2023
17.74
 113,313 17.93 18.02 17.65 0 0 0
03/07/2023
17.84
 158,903 17.65 17.93 17.56 2,100 0 0.0
30/06/2023
17.74
 84,181 17.93 17.93 17.56 0 0 0
29/06/2023
17.84
 163,060 18.11 18.11 17.65 0 0 0
28/06/2023
18.02
 190,642 18.39 18.39 17.93 0 5,000 -0.1
27/06/2023
18.20
 424,770 18.20 18.66 18.02 1,000 2,500 -0.0
26/06/2023
18.02
 353,620 17.47 18.11 17.47 55,300 0 1.1
23/06/2023
17.56
 153,900 17.56 17.65 17.38 51,200 0 1.0
22/06/2023
17.65
 136,800 17.65 17.74 17.38 1,300 0 0.0
21/06/2023
17.56
 124,152 17.65 17.65 17.47 14,700 0 0.3
20/06/2023
17.56
 123,962 17.56 17.65 17.38 1,000 0 0.0
19/06/2023
17.56
 155,117 17.74 17.84 17.47 0 0 0
16/06/2023
17.84
 246,950 17.74 17.84 17.47 0 0 0
15/06/2023
17.74
 139,498 17.84 17.84 17.56 0 0 0
14/06/2023
17.74
 195,392 17.93 18.02 17.65 0 0 0
13/06/2023
17.84
 265,617 18.02 18.11 17.74 0 0 0
12/06/2023
17.93
 313,479 17.84 18.20 17.65 0 0 0
09/06/2023
17.56
 189,909 17.56 17.65 17.38 0 0 0
08/06/2023
17.65
 184,225 17.93 17.93 17.65 0 0 0
07/06/2023
17.93
 377,919 18.20 18.20 17.74 49,500 0 1.0
06/06/2023
18.11
 283,887 18.11 18.20 17.93 0 4,200 -0.1
05/06/2023
18.11
 496,390 17.65 18.48 17.65 0 18,600 -0.4
02/06/2023
17.65
 264,498 17.47 17.65 17.47 71,100 0 1.4
01/06/2023
17.56
 138,899 17.74 17.74 17.38 0 0 0
31/05/2023
17.65
 245,129 17.38 17.93 17.38 500 0 0.0
30/05/2023
17.38
 229,413 17.56 17.56 17.28 0 0 0
29/05/2023
17.65
 239,266 17.93 17.93 17.38 0 26,400 -0.5
26/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2023
17.84
 174,355 18.20 18.20 17.56 0 0 0
25/05/2023
17.93
 235,424 17.93 18.10 17.76 500 0 0.0
24/05/2023
17.93
 310,265 18.01 18.01 17.76 50,000 0 1.0
23/05/2023
17.93
 214,451 18.27 18.27 17.84 52,400 0 1.1
22/05/2023
18.18
 296,903 18.27 18.53 18.01 0 1,300 -0.0
19/05/2023
18.27
 570,031 17.67 18.35 17.67 0 0 0
18/05/2023
17.50
 118,237 17.50 17.67 17.33 0 0 0
17/05/2023
17.50
 206,400 17.42 17.59 17.33 55,000 0 1.1
16/05/2023
17.42
 180,472 17.42 17.50 17.07 1,000 0 0.0
15/05/2023
17.42
 83,161 17.59 17.84 17.24 0 0 0
12/05/2023
17.59
 433,025 17.33 18.35 17.24 16,300 0 0.3
11/05/2023
17.24
 274,911 17.33 17.42 17.07 71,700 0 1.4
10/05/2023
17.24
 231,019 17.50 17.50 17.16 57,600 34,800 0.5
09/05/2023
17.33
 130,731 17.50 17.59 17.16 39,400 0 0.8
08/05/2023
17.42
 234,255 16.99 17.42 16.99 41,000 0 0.8
05/05/2023
16.82
 80,610 16.82 16.99 16.65 0 0 0
04/05/2023
16.90
 248,645 17.07 17.07 16.56 0 0 0
28/04/2023
16.99
 669,517 17.59 17.59 16.82 1,500 7,700 -0.1
27/04/2023
17.42
 442,785 17.93 18.01 17.24 0 1,900 -0.0
26/04/2023
17.84
 233,730 17.76 18.01 17.59 0 0 0
25/04/2023
17.76
 299,725 18.01 18.01 17.67 110,700 0 2.3
24/04/2023
17.76
 431,891 18.18 18.35 17.67 30,000 0 0.6
21/04/2023
18.27
 844,142 19.21 19.46 18.10 27,600 2,000 0.6
20/04/2023
19.55
 1,059,571 18.44 19.98 18.18 56,800 0 1.3
19/04/2023
18.35
 862,399 17.76 19.12 17.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |