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)
07/02/2022
11.74
 60,185 11.74 11.82 11.27 0 0 0
28/01/2022
11.27
 49,500 11.19 11.35 11.19 0 0 0
27/01/2022
11.35
 44,017 11.50 11.50 11.11 0 0 0
26/01/2022
11.43
 56,000 11.35 11.74 11.27 0 0 0
25/01/2022
11.58
 81,700 11.43 11.66 11.11 0 0 0
24/01/2022
11.43
 193,400 12.52 12.52 11.27 0 0 0
21/01/2022
11.74
 94,915 12.05 12.21 11.43 0 4,500 -0.1
20/01/2022
12.05
 104,033 11.35 12.13 11.35 0 0 0
19/01/2022
11.50
 63,348 12.13 12.29 11.50 0 0 0
18/01/2022
11.74
 158,500 12.44 12.60 11.35 0 0 0
17/01/2022
12.36
 138,400 12.52 12.99 12.29 0 0 0
14/01/2022
12.76
 101,254 13.07 13.07 12.29 800 0 0.0
13/01/2022
12.91
 160,909 13.15 13.30 12.52 0 0 0
12/01/2022
13.15
 232,600 12.99 13.30 12.52 0 0 0
11/01/2022
13.23
 220,810 13.30 13.54 13.07 100 0 0.0
10/01/2022
13.15
 220,114 13.30 13.69 13.15 0 0 0
07/01/2022
13.23
 424,026 13.15 13.93 13.15 2,600 215,900 -3.6
06/01/2022
13.23
 188,630 13.23 13.38 13.07 2,100 0 0.0
05/01/2022
13.23
 232,320 13.15 13.54 12.99 0 0 0
04/01/2022
13.15
 175,380 13.30 13.38 12.91 100 0 0.0
31/12/2021
13.46
 140,237 14.48 14.48 13.30 0 0 0
30/12/2021
14.09
 456,081 13.38 14.24 13.38 0 0 0
29/12/2021
13.38
 324,044 12.52 13.62 12.44 0 0 0
28/12/2021
12.68
 121,000 12.52 12.83 12.44 0 0 0
27/12/2021
12.68
 48,900 12.68 12.91 12.52 0 0 0
24/12/2021
12.76
 50,400 13.07 13.07 12.52 0 0 0
23/12/2021
12.76
 135,400 13.23 13.30 12.36 0 100 -0.0
22/12/2021
12.99
 253,500 12.44 13.30 12.76 0 0 0
21/12/2021
12.44
 110,272 12.76 12.76 12.44 0 0 0
20/12/2021
12.76
 84,600 12.83 12.99 12.68 2,000 12,000 -0.2
17/12/2021
13.07
 111,474 12.60 13.23 12.60 0 0 0
16/12/2021
12.83
 53,218 12.91 13.23 12.76 0 0 0
15/12/2021
12.91
 264,129 11.74 13.15 11.74 0 0 0
14/12/2021
12.36
 85,345 12.21 12.44 12.13 0 0 0
13/12/2021
12.52
 50,500 13.69 13.69 12.44 0 0 0
10/12/2021
12.68
 66,144 14.09 14.09 12.36 0 0 0
09/12/2021
12.36
 99,498 12.36 12.44 12.21 0 0 0
08/12/2021
12.29
 115,000 12.21 12.52 12.21 0 0 0
07/12/2021
12.13
 145,624 12.44 12.44 11.74 1,000 0 0.0
06/12/2021
12.13
 312,551 13.23 13.23 12.05 2,000 0 0.0
03/12/2021
13.15
 292,507 13.69 13.69 13.07 0 0 0
02/12/2021
13.69
 93,571 13.62 13.85 13.62 0 0 0
01/12/2021
13.62
 204,700 13.85 14.01 13.62 0 2,500 -0.0
30/11/2021
13.85
 220,684 13.85 14.01 13.77 0 0 0
29/11/2021
13.85
 113,849 13.93 14.09 13.69 0 6,800 -0.1
26/11/2021
14.01
 100,142 14.24 14.32 13.93 0 0 0
25/11/2021
14.24
 178,942 14.01 14.24 13.93 0 0 0
24/11/2021
14.01
 145,630 14.24 14.24 13.93 0 0 0
23/11/2021
14.32
 143,198 13.77 14.32 13.69 0 0 0
22/11/2021
13.85
 474,181 14.71 14.87 13.69 0 0 0
19/11/2021
14.79
 380,430 15.10 15.26 14.71 0 0 0
18/11/2021
15.10
 214,734 15.18 15.42 14.87 0 0 0
17/11/2021
15.18
 287,380 15.02 15.34 14.79 0 2,300 -0.0
16/11/2021
15.02
 400,983 15.42 15.42 14.87 0 3,500 -0.1
15/11/2021
15.49
 424,833 15.96 16.04 15.18 0 1,000 -0.0
12/11/2021
15.96
 377,975 16.04 16.59 15.73 0 0 0
11/11/2021
15.89
 1,108,709 14.48 16.12 14.48 5,000 0 0.1
10/11/2021
14.48
 166,212 14.48 14.48 14.24 0 0 0
09/11/2021
14.40
 250,510 14.48 14.48 14.24 0 0 0
08/11/2021
14.40
 280,495 14.32 14.63 14.24 2,000 0 0.0
05/11/2021
14.40
 203,416 14.48 14.48 14.24 0 0 0
04/11/2021
14.56
 224,390 14.24 15.42 14.24 0 0 0
03/11/2021
14.01
 368,975 14.48 14.48 13.93 0 0 0
02/11/2021
14.56
 598,996 15.10 15.10 14.24 0 0 0
01/11/2021
15.18
 349,390 14.95 15.49 14.71 0 16,500 -0.3
29/10/2021
14.95
 281,896 14.71 15.02 14.56 0 0 0
28/10/2021
14.71
 202,099 14.63 15.18 14.40 0 900 -0.0
27/10/2021
14.71
 429,134 15.10 15.10 14.09 1,000 2,500 -0.0
26/10/2021
15.10
 218,868 15.65 15.65 14.87 0 0 0
25/10/2021
15.57
 212,901 16.12 16.12 15.42 0 0 0
22/10/2021
16.20
 1,128,931 14.48 16.82 13.69 0 22,500 -0.4
21/10/2021
14.56
 1,123,575 15.89 15.96 14.48 1,000 37,400 -0.7
20/10/2021
16.04
 1,085,819 16.82 16.82 15.49 9,900 7,000 0.1
19/10/2021
17.22
 466,169 17.69 17.69 17.22 0 0 0
18/10/2021
17.61
 442,500 17.92 18.23 17.37 1,000 0 0.0
15/10/2021
17.92
 262,136 18.08 18.23 17.69 0 0 0
14/10/2021
18.08
 376,997 17.76 18.70 17.45 600 0 0.0
13/10/2021
17.76
 623,508 18.55 18.55 17.37 1,000 0 0.0
12/10/2021
18.39
 286,166 18.62 18.86 18.39 7,000 3,600 0.1
11/10/2021
18.62
 380,130 18.47 19.41 18.23 0 0 0
08/10/2021
18.23
 757,975 19.17 19.17 18.08 0 0 0
07/10/2021
19.25
 699,875 20.50 20.50 18.86 3,100 4,100 -0.0
06/10/2021
20.50
 718,423 20.27 21.52 19.49 4,700 1,800 0.1
05/10/2021
20.27
 722,606 21.52 21.91 19.64 4,100 14,100 -0.3
04/10/2021
21.52
 1,029,925 19.56 21.60 19.56 500 0 0.0
01/10/2021
18.78
 577,505 20.82 20.82 18.16 430 4,430 -0.1
30/09/2021
18.23
 373,051 17.92 18.62 17.92 0 0 0
29/09/2021
17.92
 323,396 18.08 18.55 17.61 1,300 12,400 -0.3
28/09/2021
18.00
 709,073 15.65 18.16 15.65 5,000 0 0.1
27/09/2021
15.65
 388,238 17.22 17.37 15.65 0 1,000 -0.0
24/09/2021
17.06
 268,930 17.45 18.23 16.82 12,400 0 0.3
23/09/2021
17.45
 290,645 18.39 18.39 17.22 0 0 0
22/09/2021
18.23
 229,119 18.39 19.09 17.61 200 0 0.0
21/09/2021
18.23
 684,992 16.75 18.78 15.26 18,800 0 0.4
20/09/2021
16.82
 542,548 18.39 18.39 16.75 0 0 0
17/09/2021
17.76
 536,746 19.41 19.49 17.61 1,000 9,000 -0.2
16/09/2021
19.41
 691,617 18.55 20.58 18.31 0 5,000 -0.1
15/09/2021
18.47
 584,776 16.43 18.47 16.36 0 0 0
14/09/2021
16.51
 352,362 15.49 16.82 15.34 0 0 0
13/09/2021
15.49
 384,219 15.26 15.81 15.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |