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
(2024-10-21) 		-0.80 -3.56% 904,887 -114,000 -2.5
21.70
22.50
21.70
2 tháng
(2024-09-23) 		-3.30 -13.20% 1,753,851 -166,530 -3.8
21.70
25.40
21.70
3 tháng
(2024-08-22) 		-4.90 -18.42% 2,821,892 -166,530 -3.8
21.70
26.60
21.70
6 tháng
(2024-05-24) 		-1.20 -5.24% 8,651,071 -261,930 -6.3
21.70
28.10
21.70
12 tháng
(2023-11-27) 		6.71 44.81% 21,300,313 -250,430 -6.1
14.89
28.10
21.70
24 tháng
(2022-12-01) 		9.24 74.10% 65,535,337 910,730 18.5
11.95
28.10
21.70
36 tháng
(2021-12-06) 		9.57 78.90% 112,614,336 749,330 15.8
9.65
28.10
21.70
60 tháng
(2021-04-26) 		12.79 143.45% 162,846,892 561,230 13.0
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)
21/11/2024
21.70
 28,700 21.70 21.80 21.70 0 25,400 -0.6
20/11/2024
21.70
 31,300 21.70 21.70 21.50 0 12,900 -0.3
19/11/2024
21.70
 17,400 21.70 21.80 21.60 0 7,100 -0.2
18/11/2024
21.80
 27,400 21.80 21.80 21.60 0 9,800 -0.2
15/11/2024
21.80
 64,325 22.20 22.20 21.70 0 9,000 -0.2
14/11/2024
22.30
 10,701 22.30 22.30 22.20 0 3,100 -0.1
13/11/2024
22.30
 15,750 22.30 22.30 22.20 0 11,600 -0.3
12/11/2024
22.30
 42,101 22.30 22.40 22.30 0 34,600 -0.8
11/11/2024
22.40
 17,177 22.40 22.40 22.30 0 9,900 -0.2
08/11/2024
22.40
 20,212 22.40 22.40 22.30 0 6,400 -0.1
07/11/2024
22.40
 37,691 22.50 22.50 22.40 0 13,500 -0.3
06/11/2024
22.50
 26,138 22.50 22.60 22.40 0 0 0
05/11/2024
22.40
 10,501 22.40 22.40 22.30 0 3,400 -0.1
04/11/2024
22.30
 22,800 22.40 22.40 22.20 0 5,600 -0.1
01/11/2024
22.40
 8,109 22.50 22.50 22.40 0 0 0
31/10/2024
22.50
 25,831 22.10 22.70 22.10 0 0 0
30/10/2024
22.30
 28,718 22.20 22.30 22.10 0 0 0
29/10/2024
22.20
 30,804 22.20 22.30 22.10 0 0 0
28/10/2024
22.30
 47,148 22.10 22.40 22 0 0 0
25/10/2024
22.20
 22,038 22 22.20 22 0 0 0
24/10/2024
21.90
 87,566 22.20 22.30 21.80 0 0 0
23/10/2024
22.40
 27,446 22.50 22.70 22.30 0 0 0
22/10/2024
22.40
 75,501 22.60 22.70 22.30 0 0 0
21/10/2024
22.50
 239,530 24.50 24.50 22 0 0 0
18/10/2024
24.70
 29,070 24.70 24.70 24.60 0 0 0
17/10/2024
24.70
 10,720 24.80 24.80 24.60 0 0 0
16/10/2024
24.60
 22,900 24.70 24.80 24.60 0 0 0
15/10/2024
24.60
 154,979 25.10 25.10 24.60 0 0 0
14/10/2024
25.10
 24,811 25 25.20 25 0 0 0
11/10/2024
25.10
 22,832 25.10 25.10 25 0 0 0
10/10/2024
25.10
 35,999 25.10 25.50 25 0 0 0
09/10/2024
25.10
 16,270 25.10 25.10 24.90 0 0 0
08/10/2024
25.10
 74,230 25.10 25.10 25 0 30 -0.0
07/10/2024
25.30
 76,202 25.10 25.50 25.10 0 300 -0.0
04/10/2024
25.20
 54,000 24.90 25.20 24.90 0 200 -0.0
03/10/2024
24.90
 17,943 25 25.30 24.80 0 500 -0.0
02/10/2024
25.10
 77,404 25.20 25.20 24.80 0 51,200 -1.3
01/10/2024
25.20
 28,879 25.40 25.40 25.10 0 300 -0.0
30/09/2024
25.40
 34,801 25 25.40 25 0 0 0
27/09/2024
24.90
 12,686 24.90 24.90 24.90 0 0 0
26/09/2024
24.90
 50,200 25 25 24.90 0 0 0
25/09/2024
25
 39,407 25 25 24.80 0 0 0
24/09/2024
25
 48,317 25 25.10 25 0 0 0
23/09/2024
25
 17,314 25 25.30 25 0 0 0
20/09/2024
25.10
 34,448 25.20 25.30 25 0 0 0
19/09/2024
25.10
 16,200 25.10 25.30 25.10 0 0 0
18/09/2024
25.10
 37,934 25 25.20 25 0 0 0
17/09/2024
25.20
 31,704 24.80 25.30 24.70 0 0 0
16/09/2024
24.90
 62,619 25.20 25.60 24.80 0 0 0
13/09/2024
25.20
 82,775 25.70 25.70 25.10 0 0 0
12/09/2024
25.50
 13,675 25.80 25.80 25.40 0 0 0
11/09/2024
25.60
 122,700 25.70 25.90 25.30 0 0 0
10/09/2024
25.70
 89,439 26 26 25.70 0 0 0
09/09/2024
26
 97,530 26 26.10 25.80 0 0 0
06/09/2024
26.10
 33,544 26.20 26.30 26.10 0 0 0
05/09/2024
26.20
 45,240 26.30 26.30 26.10 0 0 0
04/09/2024
26.20
 40,294 26.20 26.30 25.90 0 0 0
30/08/2024
26.10
 30,400 26.20 26.20 26.10 0 0 0
29/08/2024
26
 42,499 26.10 26.20 26 0 0 0
28/08/2024
26.10
 47,501 26.20 26.40 26 0 0 0
27/08/2024
25.90
 54,700 26 26.10 25.90 0 0 0
26/08/2024
26.10
 75,291 26.50 26.50 26 0 0 0
23/08/2024
26.30
 77,657 26.60 26.60 26 0 0 0
22/08/2024
26.60
 31,891 26.60 26.70 26.50 0 0 0
21/08/2024
26.80
 51,800 26.80 26.80 26.60 0 0 0
20/08/2024
26.70
 48,222 26.80 27.20 26.70 0 0 0
19/08/2024
26.90
 18,634 27 27.10 26.70 0 0 0
16/08/2024
27
 47,826 26.20 27.50 26.20 0 0 0
15/08/2024
26.20
 23,001 26.40 26.40 26.20 0 0 0
14/08/2024
26.40
 20,230 26.30 26.40 26.20 0 0 0
13/08/2024
26.40
 44,709 26.30 26.40 26.10 0 0 0
12/08/2024
26.20
 30,463 26.50 26.50 26.10 0 0 0
09/08/2024
26.20
 50,402 26.40 26.40 26.10 0 0 0
08/08/2024
26
 20,821 26.20 26.30 26 0 0 0
07/08/2024
26.20
 16,637 26.20 26.30 25.90 0 0 0
06/08/2024
25.80
 32,675 25.50 26.30 25.50 0 0 0
05/08/2024
25.50
 125,159 26.70 26.70 25.30 0 0 0
02/08/2024
26.60
 123,883 27.20 27.90 26.30 0 0 0
01/08/2024
27.10
 110,355 28 28 26.70 0 0 0
31/07/2024
27.80
 57,893 27.90 28 27.60 0 0 0
30/07/2024
27.70
 66,014 27.90 28.10 27.60 0 0 0
29/07/2024
28
 43,859 28.10 28.40 27.70 0 0 0
26/07/2024
28.10
 75,416 27.50 28.20 27.50 0 0 0
25/07/2024
27.80
 127,816 27.30 27.80 26.80 0 0 0
24/07/2024
26.80
 48,462 27.30 27.30 26.40 0 0 0
23/07/2024
26.60
 107,803 27.20 27.40 26.40 0 0 0
22/07/2024
27.40
 83,140 28.40 28.50 26.90 0 0 0
19/07/2024
28.10
 148,369 27.40 29.50 27.10 0 0 0
18/07/2024
26.90
 61,142 27.50 27.50 26.60 0 0 0
17/07/2024
27.10
 153,541 27.20 28.30 26.90 0 0 0
16/07/2024
27.20
 89,245 27 27.30 26.90 0 0 0
15/07/2024
26.90
 93,516 26.40 27.30 26.40 0 0 0
12/07/2024
26.20
 53,910 26.60 26.90 26.20 0 0 0
11/07/2024
26.60
 111,768 26.40 27.30 26.40 0 0 0
10/07/2024
26.40
 59,921 26.40 26.40 26 0 0 0
09/07/2024
26.30
 47,594 26.10 26.70 26.10 0 0 0
08/07/2024
26.10
 43,660 26.10 26.40 25.90 0 0 0
05/07/2024
26.10
 56,506 26 26.40 25.90 0 0 0
04/07/2024
26.30
 66,119 26.60 26.60 26.10 0 0 0
03/07/2024
26.70
 58,829 26.10 27 26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |