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)
30/06/2022
12.46
 102,600 12.04 12.98 12.04 0 0 0
29/06/2022
12.38
 101,600 12.38 12.38 12.12 0 0 0
28/06/2022
12.55
 63,200 12.46 12.72 12.29 0 0 0
27/06/2022
12.63
 55,700 12.21 12.72 12.21 0 0 0
24/06/2022
12.21
 47,600 12.63 12.63 12.12 0 0 0
23/06/2022
12.29
 44,000 11.78 12.29 11.78 0 0 0
22/06/2022
11.87
 150,700 11.70 12.12 11.61 0 0 0
21/06/2022
11.87
 145,700 11.78 12.04 11.61 0 0 0
20/06/2022
12.12
 201,100 12.72 12.72 11.70 0 0 0
17/06/2022
12.46
 201,838 12.81 12.89 12.21 0 0 0
16/06/2022
13.32
 231,643 13.40 13.92 13.06 0 0 0
15/06/2022
13.15
 431,509 14.09 14.34 12.72 0 0 0
14/06/2022
14.26
 106,220 13.92 14.43 13.49 0 0 0
13/06/2022
14.26
 349,867 15.37 15.37 13.83 0 700 -0.0
10/06/2022
15.37
 702,950 15.54 16.05 15.02 0 0 0
09/06/2022
15.37
 225,875 15.11 15.54 15.11 0 0 0
08/06/2022
15.11
 229,900 15.02 15.79 15.02 0 0 0
07/06/2022
15.11
 288,300 15.37 15.37 14.77 0 0 0
06/06/2022
15.11
 737,510 14.60 15.54 13.83 0 0 0
03/06/2022
14.34
 139,800 14.94 14.94 14.34 0 0 0
02/06/2022
15.02
 167,705 15.79 15.79 14.77 0 12,600 -0.2
01/06/2022
15.54
 662,242 14.17 15.96 14.17 0 0 0
31/05/2022
14.09
 122,353 14.17 14.26 13.83 0 0 0
30/05/2022
14.17
 67,573 14.09 14.26 14.00 0 0 0
27/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2022
14.09
 109,927 14.68 14.77 14.00 0 0 0
26/05/2022
14.09
 307,100 13.46 14.56 13.38 0 0 0
25/05/2022
13.46
 78,132 13.30 13.46 13.07 0 0 0
24/05/2022
13.38
 37,415 13.38 13.46 13.23 0 0 0
23/05/2022
13.46
 44,434 13.46 13.54 13.23 0 0 0
20/05/2022
13.54
 81,600 13.54 13.69 13.38 0 0 0
19/05/2022
13.54
 66,680 13.54 13.54 13.30 0 0 0
18/05/2022
13.69
 58,600 13.69 13.93 13.54 0 0 0
17/05/2022
13.69
 101,100 13.30 13.69 13.23 0 0 0
16/05/2022
13.23
 54,100 13.38 13.54 12.99 0 0 0
13/05/2022
12.91
 139,900 13.30 13.54 12.76 400 1,600 -0.0
12/05/2022
13.54
 80,103 13.69 13.93 13.15 0 0 0
11/05/2022
13.62
 64,600 13.38 14.01 13.38 0 0 0
10/05/2022
13.54
 114,400 13.30 13.54 12.91 0 0 0
09/05/2022
13.30
 331,300 13.23 13.69 13.07 0 0 0
06/05/2022
13.15
 129,400 13.30 13.46 13.07 0 0 0
05/05/2022
13.30
 107,600 13.38 13.69 13.07 0 0 0
04/05/2022
13.38
 110,300 12.83 13.38 12.83 0 6,600 -0.1
29/04/2022
12.83
 67,700 12.60 12.99 12.60 2,500 0 0.0
28/04/2022
12.68
 66,100 12.52 12.83 12.44 0 0 0
27/04/2022
12.52
 144,400 12.44 12.52 12.05 0 0 0
26/04/2022
12.36
 132,319 12.13 12.44 11.58 0 0 0
25/04/2022
12.36
 291,734 13.15 13.23 12.21 0 0 0
22/04/2022
13.15
 78,000 13.15 13.77 12.99 0 0 0
21/04/2022
12.99
 160,523 13.62 13.62 12.99 0 0 0
20/04/2022
13.62
 225,800 13.54 13.85 13.46 18,600 0 0.3
19/04/2022
13.54
 182,300 13.62 13.77 13.54 0 0 0
18/04/2022
13.62
 221,000 13.85 13.85 13.30 56,700 0 1.0
15/04/2022
13.85
 161,000 14.16 14.24 13.69 0 0 0
14/04/2022
14.16
 147,820 14.01 14.32 13.85 9,200 0 0.2
13/04/2022
14.01
 206,137 12.13 14.09 12.13 31,000 700 0.5
12/04/2022
13.93
 248,401 14.63 14.87 13.85 0 0 0
08/04/2022
14.79
 183,342 15.26 15.26 14.48 0 0 0
07/04/2022
15.10
 292,400 15.57 15.89 15.10 0 800 -0.0
06/04/2022
14.63
 748,330 14.63 15.81 14.63 700 0 0.0
05/04/2022
14.63
 142,000 14.56 15.02 14.40 0 0 0
04/04/2022
14.56
 159,800 14.32 14.79 14.32 0 0 0
01/04/2022
14.32
 187,048 14.32 14.32 14.09 0 0 0
31/03/2022
14.40
 139,800 14.24 14.63 14.16 0 0 0
30/03/2022
14.01
 250,169 14.48 14.48 13.85 0 0 0
29/03/2022
14.48
 330,363 14.56 14.63 14.09 0 0 0
28/03/2022
14.87
 242,580 14.79 15.10 14.40 0 0 0
25/03/2022
14.71
 385,715 15.10 15.10 14.63 0 0 0
24/03/2022
15.26
 118,800 15.26 15.42 15.10 0 0 0
23/03/2022
15.10
 195,567 15.49 15.89 15.02 0 0 0
22/03/2022
15.49
 626,345 14.48 16.04 14.24 0 0 0
21/03/2022
14.48
 237,750 14.56 14.71 14.24 800 0 0.0
18/03/2022
14.40
 230,110 14.40 14.87 14.32 0 0 0
17/03/2022
14.32
 293,949 14.48 14.48 13.77 0 0 0
16/03/2022
14.48
 155,213 14.48 14.63 14.09 0 0 0
15/03/2022
14.48
 433,750 14.48 14.71 13.69 0 2,000 -0.0
14/03/2022
14.56
 764,163 15.26 15.26 14.09 0 0 0
11/03/2022
15.57
 870,484 16.43 16.75 15.34 0 900 -0.0
10/03/2022
16.82
 483,382 16.82 17.37 16.28 0 0 0
09/03/2022
17.22
 1,083,421 15.96 17.69 15.65 0 7,900 -0.2
08/03/2022
16.98
 1,212,720 18.31 18.39 16.43 0 100 -0.0
07/03/2022
18.55
 808,991 16.67 18.78 16.67 0 2,800 -0.1
04/03/2022
16.67
 850,363 17.29 17.61 15.89 0 5,900 -0.1
03/03/2022
17.29
 1,834,176 15.34 17.61 15.34 0 2,000 -0.0
02/03/2022
15.26
 494,549 15.02 15.96 14.87 6,200 0 0.1
01/03/2022
15.02
 703,640 16.43 16.43 14.87 2,700 0 0.1
28/02/2022
15.49
 921,207 14.32 15.89 14.32 700 2,700 -0.0
25/02/2022
14.32
 480,188 14.09 14.56 13.93 7,200 9,400 -0.0
24/02/2022
14.01
 669,900 13.38 14.09 13.23 6,000 500 0.1
23/02/2022
13.54
 443,951 12.99 13.69 12.91 0 0 0
22/02/2022
12.91
 108,300 13.07 13.07 12.76 0 0 0
21/02/2022
13.07
 119,400 12.99 13.23 12.83 0 0 0
18/02/2022
13.07
 59,600 12.91 13.07 12.68 3,000 0 0.0
17/02/2022
12.91
 193,700 12.76 13.15 12.60 0 0 0
16/02/2022
12.76
 218,550 12.91 13.07 12.60 3,000 0 0.0
15/02/2022
12.99
 142,100 13.38 13.38 12.83 2,000 1,500 0.0
14/02/2022
13.30
 207,600 13.30 13.85 13.15 0 2,400 -0.0
11/02/2022
13.38
 462,460 12.21 13.38 12.05 0 0 0
10/02/2022
12.29
 76,310 12.21 12.29 12.05 2,700 0 0.0
09/02/2022
12.29
 86,500 12.05 12.36 12.05 0 0 0
08/02/2022
12.13
 107,250 11.66 12.21 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |