Cao Son Coal

CST
🏛️ vietnam →
14,200.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12,293.08 12,549.19 12,293.08 12,463.82 0.0M
2022-12-29 12,463.82 12,805.30 12,463.82 12,463.82 0.0M
2022-12-28 12,378.45 12,463.82 12,207.72 12,378.45 0.0M
2022-12-27 12,036.98 12,293.08 12,036.98 12,293.08 0.0M
2022-12-26 12,293.08 12,293.08 11,951.61 12,122.35 0.0M
2022-12-23 12,207.72 12,293.08 12,207.72 12,293.08 0.0M
2022-12-22 12,036.98 12,293.08 12,036.98 12,122.35 0.0M
2022-12-21 12,378.45 12,378.45 12,036.98 12,207.72 0.1M
2022-12-20 12,634.56 12,805.30 12,122.35 12,293.08 0.1M
2022-12-19 12,976.03 13,402.88 12,549.19 12,719.93 0.1M
2022-12-16 12,122.35 12,976.03 12,036.98 12,976.03 0.1M
2022-12-15 12,122.35 12,293.08 12,036.98 12,207.72 0.0M
2022-12-14 12,378.45 12,634.56 12,122.35 12,207.72 0.1M
2022-12-13 12,207.72 12,293.08 12,207.72 12,293.08 0.0M
2022-12-12 11,951.61 12,719.93 11,951.61 12,293.08 0.1M
2022-12-09 12,122.35 12,122.35 11,951.61 11,951.61 0.0M
2022-12-08 11,951.61 12,207.72 11,866.24 12,036.98 0.1M
2022-12-07 12,122.35 12,207.72 11,866.24 12,036.98 0.1M
2022-12-06 12,549.19 12,549.19 12,122.35 12,293.08 0.1M
2022-12-05 12,549.19 12,549.19 12,378.45 12,378.45 0.0M
2022-12-02 12,634.56 12,634.56 12,207.72 12,463.82 0.1M
2022-12-01 12,378.45 12,805.30 12,207.72 12,463.82 0.2M
2022-11-30 12,378.45 12,378.45 12,122.35 12,293.08 0.1M
2022-11-29 12,463.82 12,463.82 12,207.72 12,378.45 0.0M
2022-11-28 12,122.35 12,549.19 12,122.35 12,122.35 0.1M
2022-11-25 11,866.24 12,207.72 11,780.87 12,122.35 0.1M
2022-11-24 11,524.77 11,695.50 11,524.77 11,695.50 0.0M
2022-11-23 11,951.61 12,036.98 11,610.13 11,695.50 0.0M
2022-11-22 12,036.98 13,061.40 11,951.61 12,036.98 0.1M
2022-11-21 10,841.82 12,122.35 10,841.82 12,122.35 0.3M
2022-11-18 10,671.08 10,756.45 10,329.61 10,756.45 0.1M
2022-11-17 10,244.24 10,927.19 10,244.24 10,841.82 0.1M
2022-11-16 9,390.55 11,097.92 9,219.81 10,158.87 0.1M
2022-11-15 10,671.08 10,756.45 9,390.55 9,646.66 0.3M
2022-11-14 11,183.29 11,268.66 10,841.82 10,841.82 0.1M
2022-11-11 11,610.13 11,695.50 11,268.66 11,439.40 0.0M
2022-11-10 11,780.87 11,780.87 11,268.66 11,354.03 0.1M
2022-11-09 11,866.24 12,122.35 11,780.87 11,866.24 0.1M
2022-11-08 11,866.24 11,951.61 11,524.77 11,866.24 0.1M
2022-11-07 12,207.72 12,207.72 11,780.87 11,866.24 0.0M
2022-11-04 12,549.19 12,549.19 12,122.35 12,207.72 0.1M
2022-11-03 12,719.93 12,719.93 12,549.19 12,634.56 0.0M
2022-11-02 12,890.66 12,890.66 12,634.56 12,805.30 0.0M
2022-11-01 12,719.93 12,976.03 12,719.93 12,805.30 0.1M
2022-10-31 12,549.19 12,805.30 12,463.82 12,719.93 0.0M
2022-10-28 12,634.56 12,805.30 12,549.19 12,549.19 0.0M
2022-10-27 12,463.82 12,976.03 12,378.45 12,890.66 0.1M
2022-10-26 12,549.19 12,634.56 12,293.08 12,378.45 0.1M
2022-10-25 12,634.56 12,719.93 12,378.45 12,378.45 0.2M
2022-10-24 12,976.03 13,232.14 12,378.45 12,634.56 0.2M
2022-10-21 13,658.98 13,658.98 12,719.93 12,890.66 0.2M
2022-10-20 12,549.19 13,829.72 12,549.19 13,658.98 0.4M
2022-10-19 12,378.45 12,463.82 12,293.08 12,378.45 0.0M
2022-10-18 12,463.82 12,549.19 12,293.08 12,463.82 0.0M
2022-10-17 12,207.72 12,378.45 12,122.35 12,378.45 0.0M
2022-10-14 11,951.61 12,378.45 11,951.61 12,293.08 0.1M
2022-10-13 11,695.50 12,122.35 11,695.50 12,036.98 0.2M
2022-10-12 11,524.77 11,866.24 11,268.66 11,524.77 0.0M
2022-10-11 12,122.35 12,122.35 11,268.66 11,268.66 0.1M
2022-10-10 11,951.61 12,122.35 11,610.13 12,122.35 0.0M
2022-10-07 12,293.08 12,378.45 11,610.13 11,951.61 0.1M
2022-10-06 12,805.30 12,805.30 12,378.45 12,719.93 0.1M
2022-10-05 12,805.30 12,890.66 12,719.93 12,890.66 0.0M
2022-10-04 12,890.66 12,890.66 12,378.45 12,634.56 0.1M
2022-10-03 13,232.14 13,232.14 12,549.19 12,890.66 0.0M
2022-09-30 13,061.40 13,146.77 12,549.19 13,146.77 0.1M
2022-09-29 13,317.51 13,402.88 13,061.40 13,061.40 0.1M
2022-09-28 13,402.88 13,402.88 13,232.14 13,232.14 0.0M
2022-09-27 13,488.24 13,573.61 13,317.51 13,488.24 0.0M
2022-09-26 13,915.09 13,915.09 13,061.40 13,488.24 0.1M
2022-09-23 14,085.83 14,085.83 13,829.72 13,915.09 0.1M
2022-09-22 13,915.09 14,171.19 13,915.09 14,171.19 0.0M
2022-09-21 14,000.46 14,171.19 13,744.35 14,085.83 0.0M
2022-09-20 14,085.83 14,171.19 13,829.72 14,171.19 0.1M
2022-09-19 14,598.04 14,683.41 13,829.72 14,000.46 0.1M
2022-09-16 15,024.88 15,024.88 14,427.30 14,427.30 0.1M
2022-09-15 14,939.51 15,024.88 14,683.41 14,939.51 0.0M
2022-09-14 14,768.77 14,854.14 14,512.67 14,768.77 0.1M
2022-09-13 15,195.62 15,195.62 14,768.77 15,024.88 0.1M
2022-09-12 15,366.36 15,366.36 14,939.51 15,024.88 0.1M
2022-09-09 15,110.25 15,280.99 14,854.14 15,110.25 0.1M
2022-09-08 15,622.46 15,878.57 14,768.77 15,024.88 0.3M
2022-09-07 16,220.04 16,305.41 15,622.46 15,793.20 0.2M
2022-09-06 16,134.67 16,646.88 16,134.67 16,390.78 0.2M
2022-09-05 16,305.41 16,390.78 15,793.20 16,134.67 0.1M
2022-08-31 15,878.57 16,134.67 15,707.83 15,963.94 0.1M
2022-08-30 15,878.57 16,220.04 15,793.20 15,878.57 0.1M
2022-08-29 15,793.20 15,878.57 15,280.99 15,878.57 0.2M
2022-08-26 15,793.20 16,390.78 15,793.20 15,963.94 0.3M
2022-08-25 15,793.20 15,963.94 15,707.83 15,878.57 0.1M
2022-08-24 16,049.30 16,049.30 15,622.46 15,707.83 0.2M
2022-08-23 15,024.88 15,793.20 14,939.51 15,793.20 0.4M
2022-08-22 15,024.88 15,195.62 14,939.51 15,024.88 0.1M
2022-08-19 15,024.88 15,280.99 14,939.51 15,024.88 0.0M
2022-08-18 15,110.25 15,195.62 15,110.25 15,110.25 0.1M
2022-08-17 15,366.36 15,366.36 15,024.88 15,110.25 0.1M
2022-08-16 15,451.72 15,707.83 15,110.25 15,195.62 0.1M
2022-08-15 14,939.51 15,622.46 14,939.51 15,451.72 0.2M
2022-08-12 15,024.88 15,024.88 14,854.14 15,024.88 0.1M
2022-08-11 15,366.36 15,537.09 15,024.88 15,024.88 0.1M
2022-08-10 15,366.36 15,451.72 15,024.88 15,195.62 0.0M
2022-08-09 14,768.77 15,622.46 14,768.77 15,024.88 0.3M
2022-08-08 15,195.62 15,195.62 14,854.14 15,024.88 0.1M
2022-08-05 15,110.25 15,280.99 14,939.51 15,195.62 0.1M
2022-08-04 15,366.36 15,537.09 15,195.62 15,195.62 0.2M
2022-08-03 15,366.36 15,366.36 15,110.25 15,366.36 0.2M
2022-08-02 15,024.88 15,537.09 15,024.88 15,280.99 0.1M
2022-08-01 14,854.14 15,195.62 14,683.41 15,024.88 0.2M
2022-07-29 15,195.62 15,451.72 15,024.88 15,024.88 0.2M
2022-07-28 15,024.88 15,622.46 15,024.88 15,110.25 0.5M
2022-07-27 14,341.93 15,024.88 14,341.93 14,939.51 0.3M
2022-07-26 14,683.41 14,768.77 14,171.19 14,341.93 0.2M
2022-07-25 14,085.83 14,683.41 14,000.46 14,512.67 0.3M
2022-07-22 13,744.35 14,085.83 13,573.61 14,085.83 0.2M
2022-07-21 12,976.03 14,085.83 12,976.03 13,658.98 0.2M
2022-07-20 12,976.03 13,232.14 12,890.66 13,061.40 0.1M
2022-07-19 13,061.40 13,146.77 12,805.30 12,976.03 0.1M
2022-07-18 13,317.51 13,488.24 13,146.77 13,146.77 0.1M
2022-07-15 13,658.98 13,829.72 13,232.14 13,402.88 0.1M
2022-07-14 13,061.40 14,085.83 13,061.40 13,829.72 0.2M
2022-07-13 13,232.14 13,232.14 12,976.03 13,061.40 0.1M
2022-07-12 12,634.56 13,146.77 12,634.56 13,061.40 0.1M
2022-07-11 12,549.19 12,805.30 12,549.19 12,805.30 0.0M
2022-07-08 12,293.08 12,719.93 12,293.08 12,634.56 0.1M
2022-07-07 12,293.08 12,293.08 12,036.98 12,293.08 0.0M
2022-07-06 12,207.72 12,463.82 12,036.98 12,207.72 0.1M
2022-07-05 12,293.08 12,378.45 12,036.98 12,122.35 0.1M
2022-07-04 12,378.45 12,463.82 12,207.72 12,293.08 0.0M
2022-07-01 12,378.45 12,463.82 12,036.98 12,378.45 0.1M
2022-06-30 12,036.98 12,976.03 12,036.98 12,463.82 0.1M
2022-06-29 12,378.45 12,378.45 12,122.35 12,378.45 0.1M
2022-06-28 12,463.82 12,719.93 12,293.08 12,549.19 0.1M
2022-06-27 12,207.72 12,719.93 12,207.72 12,634.56 0.1M
2022-06-24 12,634.56 12,634.56 12,122.35 12,207.72 0.0M
2022-06-23 11,780.87 12,293.08 11,780.87 12,293.08 0.0M
2022-06-22 11,695.50 12,122.35 11,610.13 11,866.24 0.2M
2022-06-21 11,780.87 12,036.98 11,610.13 11,866.24 0.1M
2022-06-20 12,719.93 12,719.93 11,695.50 12,122.35 0.2M
2022-06-17 12,805.30 12,890.66 12,207.72 12,463.82 0.2M
2022-06-16 13,402.88 13,915.09 13,061.40 13,317.51 0.2M
2022-06-15 14,085.83 14,341.93 12,719.93 13,146.77 0.4M
2022-06-14 13,915.09 14,427.30 13,488.24 14,256.56 0.1M
2022-06-13 15,366.36 15,366.36 13,829.72 14,256.56 0.3M
2022-06-10 15,537.09 16,049.30 15,024.88 15,366.36 0.7M
2022-06-09 15,110.25 15,537.09 15,110.25 15,366.36 0.2M
2022-06-08 15,024.88 15,793.20 15,024.88 15,110.25 0.2M
2022-06-07 15,366.36 15,366.36 14,768.77 15,110.25 0.3M
2022-06-06 14,598.04 15,537.09 13,829.72 15,110.25 0.7M
2022-06-03 14,939.51 14,939.51 14,341.93 14,341.93 0.1M
2022-06-02 15,793.20 15,793.20 14,768.77 15,024.88 0.2M
2022-06-01 14,171.19 15,963.94 14,171.19 15,537.09 0.7M
2022-05-31 14,171.19 14,256.56 13,829.72 14,085.83 0.1M
2022-05-30 14,085.83 14,256.56 14,000.46 14,171.19 0.1M
2022-05-27 14,683.41 14,768.77 14,000.46 14,085.83 0.1M
2022-05-26 13,459.79 14,555.36 13,381.54 14,085.83 0.3M
2022-05-25 13,303.28 13,459.79 13,068.52 13,459.79 0.1M
2022-05-24 13,381.54 13,459.79 13,225.03 13,381.54 0.0M
2022-05-23 13,459.79 13,538.05 13,225.03 13,459.79 0.0M
2022-05-20 13,538.05 13,694.56 13,381.54 13,538.05 0.1M
2022-05-19 13,538.05 13,538.05 13,303.28 13,538.05 0.1M
2022-05-18 13,694.56 13,929.32 13,538.05 13,694.56 0.1M
2022-05-17 13,303.28 13,694.56 13,225.03 13,694.56 0.1M
2022-05-16 13,381.54 13,538.05 12,990.27 13,225.03 0.1M
2022-05-13 13,303.28 13,538.05 12,755.50 12,912.01 0.1M
2022-05-12 13,694.56 13,929.32 13,146.78 13,538.05 0.1M
2022-05-11 13,381.54 14,007.58 13,381.54 13,616.30 0.1M
2022-05-10 13,303.28 13,538.05 12,912.01 13,538.05 0.1M
2022-05-09 13,225.03 13,694.56 13,068.52 13,303.28 0.3M
2022-05-06 13,303.28 13,459.79 13,068.52 13,146.78 0.1M
2022-05-05 13,381.54 13,694.56 13,068.52 13,303.28 0.1M
2022-05-04 12,833.76 13,381.54 12,833.76 13,381.54 0.1M
2022-04-29 12,598.99 12,990.27 12,598.99 12,833.76 0.1M
2022-04-28 12,520.74 12,833.76 12,442.48 12,677.25 0.1M
2022-04-27 12,442.48 12,520.74 12,051.21 12,520.74 0.1M
2022-04-26 12,129.47 12,442.48 11,581.68 12,364.23 0.1M
2022-04-25 13,146.78 13,225.03 12,207.72 12,364.23 0.3M
2022-04-22 13,146.78 13,772.81 12,990.27 13,146.78 0.1M
2022-04-21 13,616.30 13,616.30 12,990.27 12,990.27 0.2M
2022-04-20 13,538.05 13,851.07 13,459.79 13,616.30 0.2M
2022-04-19 13,616.30 13,772.81 13,538.05 13,538.05 0.2M
2022-04-18 13,851.07 13,851.07 13,303.28 13,616.30 0.2M
2022-04-15 14,164.09 14,242.34 13,694.56 13,851.07 0.2M
2022-04-14 14,007.58 14,320.59 13,851.07 14,164.09 0.1M
2022-04-13 12,129.47 14,085.83 12,129.47 14,007.58 0.2M
2022-04-12 14,633.61 14,868.38 13,851.07 13,929.32 0.2M
2022-04-08 15,259.65 15,259.65 14,477.10 14,790.12 0.2M
2022-04-07 15,572.67 15,885.69 15,103.14 15,103.14 0.3M
2022-04-06 14,633.61 15,807.43 14,633.61 15,572.67 0.7M
2022-04-05 14,555.36 15,024.89 14,398.85 14,633.61 0.1M
2022-04-04 14,320.59 14,790.12 14,320.59 14,555.36 0.2M
2022-04-01 14,320.59 14,320.59 14,085.83 14,320.59 0.2M
2022-03-31 14,242.34 14,633.61 14,164.09 14,398.85 0.1M
2022-03-30 14,477.10 14,477.10 13,851.07 14,007.58 0.3M
2022-03-29 14,555.36 14,633.61 14,085.83 14,477.10 0.3M
2022-03-28 14,790.12 15,103.14 14,398.85 14,868.38 0.2M
2022-03-25 15,103.14 15,103.14 14,633.61 14,711.87 0.4M
2022-03-24 15,259.65 15,416.16 15,103.14 15,259.65 0.1M
2022-03-23 15,494.41 15,885.69 15,024.89 15,103.14 0.2M
2022-03-22 14,477.10 16,042.20 14,242.34 15,494.41 0.6M
2022-03-21 14,555.36 14,711.87 14,242.34 14,477.10 0.2M
2022-03-18 14,398.85 14,868.38 14,320.59 14,398.85 0.2M
2022-03-17 14,477.10 14,477.10 13,772.81 14,320.59 0.3M
2022-03-16 14,477.10 14,633.61 14,085.83 14,477.10 0.2M
2022-03-15 14,477.10 14,711.87 13,694.56 14,477.10 0.4M
2022-03-14 15,259.65 15,259.65 14,085.83 14,555.36 0.8M
2022-03-11 16,433.47 16,746.49 15,337.90 15,572.67 0.9M
2022-03-10 16,824.74 17,372.52 16,276.96 16,824.74 0.5M
2022-03-09 15,963.94 17,685.54 15,650.92 17,216.02 1.1M
2022-03-08 18,311.58 18,389.83 16,433.47 16,981.25 1.2M
2022-03-07 16,668.23 18,781.11 16,668.23 18,546.34 0.8M
2022-03-04 17,294.27 17,607.29 15,885.69 16,668.23 0.9M
2022-03-03 15,337.90 17,607.29 15,337.90 17,294.27 1.8M
2022-03-02 15,024.89 15,963.94 14,868.38 15,259.65 0.5M
2022-03-01 16,433.47 16,433.47 14,868.38 15,024.89 0.7M
2022-02-28 14,320.59 15,885.69 14,320.59 15,494.41 0.9M
2022-02-25 14,085.83 14,555.36 13,929.32 14,320.59 0.5M
2022-02-24 13,381.54 14,085.83 13,225.03 14,007.58 0.7M
2022-02-23 12,990.27 13,694.56 12,912.01 13,538.05 0.4M
2022-02-22 13,068.52 13,068.52 12,755.50 12,912.01 0.1M
2022-02-21 12,990.27 13,225.03 12,833.76 13,068.52 0.1M
2022-02-18 12,912.01 13,068.52 12,677.25 13,068.52 0.1M
2022-02-17 12,755.50 13,146.78 12,598.99 12,912.01 0.2M
2022-02-16 12,912.01 13,068.52 12,598.99 12,755.50 0.2M
2022-02-15 13,381.54 13,381.54 12,833.76 12,990.27 0.1M
2022-02-14 13,303.28 13,851.07 13,146.78 13,303.28 0.2M
2022-02-11 12,207.72 13,381.54 12,051.21 13,381.54 0.5M
2022-02-10 12,207.72 12,285.97 12,051.21 12,285.97 0.1M
2022-02-09 12,051.21 12,364.23 12,051.21 12,285.97 0.1M
2022-02-08 11,659.94 12,207.72 11,659.94 12,129.47 0.1M
2022-02-07 11,738.19 11,816.45 11,268.66 11,738.19 0.1M
2022-01-28 11,190.41 11,346.92 11,190.41 11,268.66 0.0M
2022-01-27 11,503.43 11,503.43 11,112.16 11,346.92 0.0M
2022-01-26 11,346.92 11,738.19 11,268.66 11,425.17 0.1M
2022-01-25 11,425.17 11,659.94 11,112.16 11,581.68 0.1M
2022-01-24 12,520.74 12,520.74 11,268.66 11,425.17 0.2M
2022-01-21 12,051.21 12,207.72 11,425.17 11,738.19 0.1M
2022-01-20 11,346.92 12,129.47 11,346.92 12,051.21 0.1M
2022-01-19 12,129.47 12,285.97 11,503.43 11,503.43 0.1M
2022-01-18 12,442.48 12,598.99 11,346.92 11,738.19 0.2M
2022-01-17 12,520.74 12,990.27 12,285.97 12,364.23 0.1M
2022-01-14 13,068.52 13,068.52 12,285.97 12,755.50 0.1M
2022-01-13 13,146.78 13,303.28 12,520.74 12,912.01 0.2M
2022-01-12 12,990.27 13,303.28 12,520.74 13,146.78 0.2M
2022-01-11 13,303.28 13,538.05 13,068.52 13,225.03 0.2M
2022-01-10 13,303.28 13,694.56 13,146.78 13,146.78 0.2M
2022-01-07 13,146.78 13,929.32 13,146.78 13,225.03 0.4M
2022-01-06 13,225.03 13,381.54 13,068.52 13,225.03 0.2M
2022-01-05 13,146.78 13,538.05 12,990.27 13,225.03 0.2M
2022-01-04 13,303.28 13,381.54 12,912.01 13,146.78 0.2M