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

21.70
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
(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)
21/11/2022
12.12
 309,310 10.84 12.12 10.84 0 0 0
18/11/2022
10.76
 86,800 10.67 10.76 10.33 0 0 0
17/11/2022
10.84
 65,000 10.24 10.93 10.24 0 0 0
16/11/2022
10.16
 105,522 9.39 11.10 9.22 0 0 0
15/11/2022
9.65
 291,020 10.67 10.76 9.39 0 0 0
14/11/2022
10.84
 75,300 11.18 11.27 10.84 0 0 0
11/11/2022
11.44
 40,162 11.61 11.70 11.27 0 0 0
10/11/2022
11.35
 93,510 11.78 11.78 11.27 0 0 0
09/11/2022
11.87
 72,845 11.87 12.12 11.78 0 0 0
08/11/2022
11.87
 64,600 11.87 11.95 11.52 0 0 0
07/11/2022
11.87
 45,300 12.21 12.21 11.78 0 0 0
04/11/2022
12.21
 62,300 12.55 12.55 12.12 0 0 0
03/11/2022
12.63
 32,800 12.72 12.72 12.55 0 0 0
02/11/2022
12.81
 40,800 12.89 12.89 12.63 0 7,500 -0.1
01/11/2022
12.81
 119,202 12.72 12.98 12.72 0 0 0
31/10/2022
12.72
 49,500 12.55 12.81 12.46 0 0 0
28/10/2022
12.55
 46,500 12.63 12.81 12.55 0 0 0
27/10/2022
12.89
 63,900 12.46 12.98 12.38 0 0 0
26/10/2022
12.38
 99,500 12.38 12.63 12.29 0 0 0
25/10/2022
12.38
 177,500 12.63 12.72 12.38 0 0 0
24/10/2022
12.63
 190,351 12.98 13.23 12.38 2,000 0 0.0
21/10/2022
12.89
 153,457 13.66 13.66 12.72 0 0 0
20/10/2022
13.66
 358,422 12.55 13.83 12.55 0 0 0
19/10/2022
12.38
 19,403 12.38 12.46 12.29 0 0 0
18/10/2022
12.46
 44,900 12.46 12.55 12.29 0 0 0
17/10/2022
12.38
 42,102 12.21 12.38 12.12 0 0 0
14/10/2022
12.29
 54,118 11.95 12.38 11.95 0 0 0
13/10/2022
12.04
 159,600 11.70 12.12 11.70 0 0 0
12/10/2022
11.52
 46,137 11.52 11.87 11.27 0 0 0
11/10/2022
11.27
 59,200 12.12 12.12 11.27 0 0 0
10/10/2022
12.12
 34,101 11.95 12.12 11.61 0 0 0
07/10/2022
11.95
 100,800 12.29 12.38 11.61 0 0 0
06/10/2022
12.72
 82,400 12.81 12.81 12.38 0 0 0
05/10/2022
12.89
 29,200 12.81 12.89 12.72 0 0 0
04/10/2022
12.63
 54,701 12.89 12.89 12.38 0 7,500 -0.1
03/10/2022
12.89
 38,922 13.23 13.23 12.55 0 0 0
30/09/2022
13.15
 78,038 13.06 13.15 12.55 0 0 0
29/09/2022
13.06
 64,810 13.32 13.40 13.06 0 0 0
28/09/2022
13.23
 29,130 13.40 13.40 13.23 0 0 0
27/09/2022
13.49
 19,110 13.49 13.57 13.32 0 0 0
26/09/2022
13.49
 122,400 13.92 13.92 13.06 0 0 0
23/09/2022
13.92
 64,700 14.09 14.09 13.83 0 0 0
22/09/2022
14.17
 24,610 13.92 14.17 13.92 0 0 0
21/09/2022
14.09
 35,900 14.00 14.17 13.74 0 0 0
20/09/2022
14.17
 143,700 14.09 14.17 13.83 0 0 0
19/09/2022
14.00
 133,200 14.60 14.68 13.83 0 0 0
16/09/2022
14.43
 147,000 15.02 15.02 14.43 0 0 0
15/09/2022
14.94
 37,319 14.94 15.02 14.68 0 0 0
14/09/2022
14.77
 148,090 14.77 14.85 14.51 0 0 0
13/09/2022
15.02
 76,571 15.20 15.20 14.77 0 0 0
12/09/2022
15.02
 64,833 15.37 15.37 14.94 0 0 0
09/09/2022
15.11
 81,000 15.11 15.28 14.85 0 0 0
08/09/2022
15.02
 336,800 15.62 15.88 14.77 0 0 0
07/09/2022
15.79
 179,400 16.22 16.31 15.62 700 0 0.0
06/09/2022
16.39
 171,100 16.13 16.65 16.13 0 6,800 -0.1
05/09/2022
16.13
 86,600 16.31 16.39 15.79 0 0 0
31/08/2022
15.96
 107,705 15.88 16.13 15.71 0 0 0
30/08/2022
15.88
 113,200 15.88 16.22 15.79 0 0 0
29/08/2022
15.88
 189,010 15.79 15.88 15.28 0 0 0
26/08/2022
15.96
 335,500 15.79 16.39 15.79 0 0 0
25/08/2022
15.88
 89,200 15.79 15.96 15.71 0 0 0
24/08/2022
15.71
 159,500 16.05 16.05 15.62 0 0 0
23/08/2022
15.79
 391,049 15.02 15.79 14.94 0 0 0
22/08/2022
15.02
 58,300 15.02 15.20 14.94 0 0 0
19/08/2022
15.02
 49,932 15.02 15.28 14.94 100 0 0.0
18/08/2022
15.11
 81,500 15.11 15.20 15.11 0 0 0
17/08/2022
15.11
 83,020 15.37 15.37 15.02 0 0 0
16/08/2022
15.20
 75,900 15.45 15.71 15.11 0 0 0
15/08/2022
15.45
 171,200 14.94 15.62 14.94 100 0 0.0
12/08/2022
15.02
 85,800 15.02 15.02 14.85 0 0 0
11/08/2022
15.02
 91,700 15.37 15.54 15.02 0 0 0
10/08/2022
15.20
 48,800 15.37 15.45 15.02 0 0 0
09/08/2022
15.02
 264,900 14.77 15.62 14.77 0 0 0
08/08/2022
15.02
 82,300 15.20 15.20 14.85 0 0 0
05/08/2022
15.20
 116,200 15.11 15.28 14.94 0 0 0
04/08/2022
15.20
 200,100 15.37 15.54 15.20 600 0 0.0
03/08/2022
15.37
 224,800 15.37 15.37 15.11 0 7,100 -0.1
02/08/2022
15.28
 130,800 15.02 15.54 15.02 0 0 0
01/08/2022
15.02
 175,200 14.85 15.20 14.68 0 0 0
29/07/2022
15.02
 186,500 15.20 15.45 15.02 600 0 0.0
28/07/2022
15.11
 477,200 15.02 15.62 15.02 0 0 0
27/07/2022
14.94
 314,632 14.34 15.02 14.34 0 0 0
26/07/2022
14.34
 202,246 14.68 14.77 14.17 0 0 0
25/07/2022
14.51
 307,182 14.09 14.68 14.00 0 0 0
22/07/2022
14.09
 221,200 13.74 14.09 13.57 0 0 0
21/07/2022
13.66
 218,884 12.98 14.09 12.98 0 0 0
20/07/2022
13.06
 112,800 12.98 13.23 12.89 0 0 0
19/07/2022
12.98
 72,100 13.06 13.15 12.81 0 0 0
18/07/2022
13.15
 51,500 13.32 13.49 13.15 0 0 0
15/07/2022
13.40
 57,200 13.66 13.83 13.23 0 0 0
14/07/2022
13.83
 215,800 13.06 14.09 13.06 0 0 0
13/07/2022
13.06
 77,400 13.23 13.23 12.98 0 0 0
12/07/2022
13.06
 66,350 12.63 13.15 12.63 0 0 0
11/07/2022
12.81
 46,150 12.55 12.81 12.55 0 0 0
08/07/2022
12.63
 85,100 12.29 12.72 12.29 0 0 0
07/07/2022
12.29
 46,541 12.29 12.29 12.04 0 0 0
06/07/2022
12.21
 86,900 12.21 12.46 12.04 0 0 0
05/07/2022
12.12
 79,700 12.29 12.38 12.04 0 7,100 -0.1
04/07/2022
12.29
 42,500 12.38 12.46 12.21 0 0 0
01/07/2022
12.38
 109,900 12.38 12.46 12.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |