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)
10/09/2021
15.34
 369,790 14.32 15.65 14.32 5,000 0 0.1
09/09/2021
14.48
 381,675 14.09 15.02 14.09 0 0 0
08/09/2021
14.16
 642,001 14.56 14.87 13.85 0 0 0
07/09/2021
14.56
 649,602 15.18 15.65 14.32 1,000 0 0.0
06/09/2021
15.18
 700,269 13.85 15.18 13.85 0 2,200 -0.0
01/09/2021
13.54
 1,262,416 11.82 13.62 11.35 0 0 0
31/08/2021
11.89
 305,072 11.82 12.13 11.74 0 6,000 -0.1
30/08/2021
11.97
 453,610 11.74 12.21 11.50 2,000 2,000 0
27/08/2021
12.13
 263,738 11.82 12.13 11.58 0 5,000 -0.1
26/08/2021
11.89
 491,999 13.23 13.23 11.74 2,700 1,000 0.0
25/08/2021
12.21
 1,030,666 10.72 12.21 10.72 0 13,000 -0.2
24/08/2021
10.56
 240,522 10.56 10.72 10.56 0 3,000 -0.0
23/08/2021
10.64
 218,030 10.64 10.80 10.41 0 3,000 -0.0
20/08/2021
10.64
 811,002 10.80 11.19 10.41 0 8,400 -0.1
19/08/2021
10.80
 263,360 10.64 10.80 10.64 0 0 0
18/08/2021
10.72
 345,311 10.64 10.96 10.41 0 0 0
17/08/2021
10.56
 390,438 10.64 11.19 10.25 0 3,600 -0.0
16/08/2021
10.64
 374,920 10.02 11.03 10.02 0 0 0
13/08/2021
10.02
 251,368 9.78 10.41 9.70 0 0 0
12/08/2021
9.86
 316,846 10.49 10.49 9.70 0 0 0
11/08/2021
10.33
 721,405 10.17 10.88 10.09 0 6,600 -0.1
10/08/2021
10.09
 667,813 9.08 10.17 9.08 0 0 0
09/08/2021
9.16
 141,200 9.00 9.31 9.00 0 3,500 -0.0
06/08/2021
9.00
 149,455 9.08 9.70 9.00 0 0 0
05/08/2021
9.08
 206,752 8.61 9.16 8.53 0 0 0
04/08/2021
8.69
 104,933 8.45 8.69 8.45 0 0 0
03/08/2021
8.61
 270,317 8.69 8.69 8.45 0 0 0
02/08/2021
8.69
 90,700 8.69 8.76 8.61 0 0 0
30/07/2021
8.76
 69,500 8.76 9.00 8.76 0 0 0
29/07/2021
9.00
 254,300 8.45 9.00 8.45 0 0 0
28/07/2021
8.45
 50,150 8.37 8.61 8.37 0 0 0
27/07/2021
8.53
 55,501 8.45 8.53 8.45 3,500 0 0.0
26/07/2021
8.53
 101,400 8.53 8.53 8.37 0 0 0
23/07/2021
8.69
 96,837 8.69 8.69 8.45 0 0 0
22/07/2021
8.69
 66,700 8.61 8.76 8.53 0 2,500 -0.0
21/07/2021
8.69
 110,414 8.84 9.08 8.45 0 0 0
20/07/2021
8.84
 126,824 8.22 8.92 7.98 0 0 0
19/07/2021
8.22
 106,800 8.61 8.61 7.98 0 0 0
16/07/2021
8.61
 74,600 8.53 8.76 8.45 100 0 0.0
15/07/2021
8.61
 57,000 8.45 8.61 8.37 0 0 0
14/07/2021
8.45
 58,000 8.37 9.00 8.37 600 0 0.0
13/07/2021
8.53
 96,900 8.06 8.76 8.06 0 0 0
12/07/2021
8.22
 252,000 8.37 8.37 7.83 0 0 0
09/07/2021
8.53
 127,700 8.76 8.76 8.29 0 0 0
08/07/2021
8.69
 108,274 8.06 9.08 8.06 0 0 0
07/07/2021
8.14
 232,800 8.61 8.61 7.59 0 0 0
06/07/2021
8.61
 257,300 8.92 9.16 8.45 0 0 0
05/07/2021
9.08
 215,100 9.55 9.63 8.92 3,000 0 0.0
02/07/2021
9.55
 208,283 9.31 9.63 9.00 1,000 0 0.0
01/07/2021
9.39
 492,978 10.64 10.64 9.31 1,000 1,000 -0.0
30/06/2021
10.56
 477,394 10.96 11.35 10.17 0 2,000 -0.0
29/06/2021
10.56
 614,104 9.55 10.56 9.47 1,000 0 0.0
28/06/2021
9.55
 844,960 8.69 9.63 8.69 1,000 0 0.0
25/06/2021
8.69
 222,224 8.45 8.76 8.37 2,000 0 0.0
24/06/2021
8.37
 85,100 8.45 8.45 8.29 0 0 0
23/06/2021
8.37
 95,927 8.53 8.61 8.29 0 0 0
22/06/2021
8.53
 229,300 8.76 8.92 8.45 0 30,000 -0.3
21/06/2021
8.69
 345,100 8.29 8.76 8.29 0 0 0
18/06/2021
8.29
 129,600 8.14 8.45 7.90 0 0 0
17/06/2021
8.14
 239,000 7.98 8.14 7.83 600 0 0.0
16/06/2021
7.98
 133,210 8.06 8.22 7.83 5,000 0 0.1
15/06/2021
8.22
 207,300 8.37 8.37 7.98 0 1,000 -0.0
14/06/2021
8.45
 242,300 8.61 8.69 8.29 4,900 1,100 0.0
11/06/2021
8.61
 181,814 8.84 8.84 8.45 10,000 0 0.1
10/06/2021
8.84
 350,600 8.45 9.00 8.37 500 2,100 -0.0
09/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/06/2021
8.45
 309,400 9.00 9.39 8.22 100 86,700 -0.9
08/06/2021
8.84
 588,000 8.70 9.06 8.70 500 100 0.0
07/06/2021
8.63
 672,710 8.28 8.70 8.06 3,100 0 0.0
04/06/2021
8.35
 297,000 8.42 8.49 8.21 0 0 0
03/06/2021
8.42
 356,494 8.49 8.77 8.28 0 0 0
02/06/2021
8.35
 687,299 7.43 8.35 7.43 24,000 0 0.3
01/06/2021
7.43
 88,300 7.36 7.50 7.29 0 0 0
31/05/2021
7.29
 95,082 7.43 7.50 7.22 0 0 0
28/05/2021
7.36
 91,700 7.29 7.50 7.29 0 0 0
27/05/2021
7.36
 127,900 7.43 7.50 7.22 0 0 0
26/05/2021
7.43
 41,600 7.43 7.50 7.36 0 0 0
25/05/2021
7.36
 148,742 7.57 7.64 7.36 200 0 0.0
24/05/2021
7.57
 56,011 7.57 7.71 7.36 400 0 0.0
21/05/2021
7.43
 61,800 7.36 7.43 7.36 500 0 0.0
20/05/2021
7.43
 49,800 7.64 7.64 7.43 200 0 0.0
19/05/2021
7.64
 72,400 7.43 7.64 7.36 100 0 0.0
18/05/2021
7.64
 24,000 7.57 7.78 7.29 0 0 0
17/05/2021
7.57
 66,800 7.92 7.92 7.57 0 0 0
14/05/2021
7.92
 52,532 8.35 8.42 7.85 0 0 0
13/05/2021
8.35
 182,800 7.78 8.35 7.78 0 0 0
12/05/2021
7.57
 70,100 7.14 7.57 7.07 0 0 0
11/05/2021
7.29
 42,800 7.07 7.36 7.00 0 0 0
07/05/2021
6.79
 24,000 6.86 6.93 6.72 0 0 0
06/05/2021
6.93
 50,800 7.64 7.64 6.72 0 0 0
05/05/2021
7.07
 19,700 6.37 7.78 6.37 0 0 0
04/05/2021
6.79
 15,700 7.71 7.71 6.79 0 0 0
29/04/2021
8.06
 84,700 8.77 8.77 7.57 0 0 0
28/04/2021
8.49
 19,200 9.34 9.34 8.49 0 0 0
27/04/2021
8.14
 5,000 8.42 8.42 8.14 0 0 0
26/04/2021
8.91
 106,000 12.10 12.10 7.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |