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

21.80
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)
18/04/2023
17.67
 189,900 17.59 18.01 17.59 0 0 0
17/04/2023
17.84
 141,810 17.50 17.84 17.42 0 0 0
14/04/2023
17.50
 255,934 17.76 17.84 17.50 300 0 0.0
13/04/2023
17.84
 63,710 18.18 18.18 17.76 0 0 0
12/04/2023
18.01
 212,445 17.76 18.27 17.76 0 800 -0.0
11/04/2023
17.84
 146,818 17.67 17.93 17.59 0 0 0
10/04/2023
17.84
 441,466 17.93 18.18 17.67 71,100 0 1.5
07/04/2023
17.93
 99,405 18.10 18.27 17.76 0 3,800 -0.1
06/04/2023
18.27
 196,851 18.18 18.61 18.01 24,100 0 0.5
05/04/2023
18.10
 219,300 18.01 18.18 17.76 57,300 0 1.2
04/04/2023
18.01
 137,409 17.93 18.27 17.76 0 0 0
03/04/2023
17.76
 728,980 17.84 18.01 17.07 600 0 0.0
31/03/2023
17.84
 321,470 18.53 18.53 17.59 1,200 0 0.0
30/03/2023
18.53
 79,610 18.70 18.87 18.53 0 0 0
29/03/2023
18.61
 58,199 18.78 18.78 18.53 1,000 0 0.0
28/03/2023
18.78
 146,192 18.95 19.04 18.70 10,400 0 0.2
27/03/2023
18.78
 86,760 18.78 19.21 18.70 10,000 0 0.2
24/03/2023
19.04
 406,841 17.76 19.21 17.76 0 0 0
23/03/2023
17.76
 28,009 17.76 17.84 17.59 0 0 0
22/03/2023
17.76
 98,099 17.84 17.93 17.67 79,500 0 1.7
21/03/2023
17.67
 67,900 17.76 17.76 17.50 0 0 0
20/03/2023
17.59
 140,000 18.10 18.10 17.59 0 0 0
17/03/2023
18.01
 55,700 18.01 18.27 17.93 0 0 0
16/03/2023
17.93
 107,082 17.84 18.01 17.76 0 0 0
15/03/2023
17.93
 123,413 17.67 18.10 17.67 0 0 0
14/03/2023
17.67
 218,838 17.59 17.67 17.42 76,600 0 1.6
13/03/2023
17.59
 148,500 17.76 17.93 17.42 28,700 0 0.6
10/03/2023
18.01
 116,200 17.93 18.01 17.84 0 0 0
09/03/2023
18.01
 80,900 17.93 18.18 17.93 7,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |