Tổng Công ty Khoáng sản TKV - CTCP (ksv)

28.90
0.30
(1.05%)
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
(2024-04-10) 		0.40 1.42% 135,900 0 0
27.20
29
28.90
2 tháng
(2024-03-11) 		-0.30 -1.04% 319,000 0 0
27.20
29.30
28.90
3 tháng
(2024-02-15) 		1.10 4% 587,700 0 0
27.20
32.70
28.90
6 tháng
(2023-11-13) 		-4.10 -12.54% 1,174,300 0 0
27
32.70
28.90
12 tháng
(2023-05-16) 		2.94 11.44% 3,876,000 -100 0
23.44
43
28.90
24 tháng
(2022-05-23) 		-20.72 -42.01% 4,175,601 -600 -0.0
19.85
49.32
28.90
36 tháng
(2021-05-26) 		0.23 0.82% 7,319,611 -900 -0.0
19.85
55.84
28.90
60 tháng
(2019-06-06) 		12.47 77.29% 7,848,211 100 -0.0
7.14
55.84
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/05/2024
28.90
 100 28.90 28.90 28.90 0 0 0
09/05/2024
28.11
 3,200 28.11 28.11 27.71 0 0 0
08/05/2024
28.50
 11,700 28.01 28.50 27.71 0 0 0
07/05/2024
28.01
 11,500 27.61 28.01 27.52 0 0 0
06/05/2024
27.61
 4,000 27.52 27.71 27.42 0 0 0
03/05/2024
27.52
 4,600 27.22 27.52 27.22 0 0 0
02/05/2024
27.42
 24,910 28.30 28.60 27.42 0 0 0
26/04/2024
27.42
 4,000 27.32 27.52 27.32 0 0 0
25/04/2024
27.52
 8,000 27.42 27.81 27.42 0 0 0
24/04/2024
27.91
 421 27.32 27.91 27.32 0 0 0
23/04/2024
27.32
 3,310 28.01 28.01 27.32 0 0 0
22/04/2024
27.71
 2,720 27.61 27.71 27.52 0 0 0
19/04/2024
27.61
 4,800 27.61 27.61 27.12 0 0 0
17/04/2024
27.61
 445 27.71 27.71 27.61 0 0 0
16/04/2024
26.73
 17,600 27.71 27.81 26.73 0 0 0
15/04/2024
27.52
 14,898 29.48 29.48 27.52 0 0 0
12/04/2024
28.40
 1,600 28.50 28.50 28.40 0 0 0
11/04/2024
28.11
 8,758 27.42 28.11 27.42 0 0 0
10/04/2024
27.71
 9,770 27.71 27.71 27.71 0 0 0
09/04/2024
27.71
 4,300 27.71 27.71 27.42 0 0 0
08/04/2024
27.71
 3,159 27.42 27.71 27.12 0 0 0
05/04/2024
27.42
 8,000 27.12 27.42 26.93 0 0 0
04/04/2024
27.42
 5,500 27.22 27.42 27.22 0 0 0
03/04/2024
27.42
 6,801 28.11 28.11 27.42 0 0 0
02/04/2024
27.71
 2,352 27.52 27.91 27.12 0 0 0
01/04/2024
27.71
 18,831 28.01 28.01 27.02 0 0 0
29/03/2024
27.61
 7,501 27.81 27.91 27.42 0 0 0
28/03/2024
27.91
 19,015 27.61 28.89 27.52 0 0 0
27/03/2024
27.52
 9,600 28.20 28.20 27.52 0 0 0
26/03/2024
28.20
 4,800 27.61 28.30 27.61 0 0 0
25/03/2024
28.50
 22,700 28.20 28.50 27.61 0 0 0
22/03/2024
28.20
 8,400 28.50 28.50 28.11 0 0 0
21/03/2024
28.50
 12,353 28.40 28.50 28.30 0 0 0
20/03/2024
28.40
 11,327 28.11 28.89 28.11 0 0 0
19/03/2024
28.50
 2,535 28.69 28.79 28.01 0 0 0
18/03/2024
28.50
 1,436 28.79 28.79 28.01 0 0 0
15/03/2024
28.60
 4,687 28.89 28.89 27.61 0 0 0
14/03/2024
28.50
 10,408 29.28 29.28 28.50 0 0 0
13/03/2024
28.79
 8,538 28.30 28.79 28.20 0 0 0
12/03/2024
28.30
 6,501 28.40 28.40 27.52 0 0 0
11/03/2024
28.40
 4,952 28.89 28.89 28.11 0 0 0
08/03/2024
28.89
 9,712 28.89 28.99 28.89 0 0 0
07/03/2024
28.89
 5,360 28.01 28.89 27.52 0 0 0
06/03/2024
28.40
 33,422 29.09 29.19 27.32 0 0 0
05/03/2024
29.09
 25,050 29.48 30.17 28.50 0 0 0
04/03/2024
30.37
 10,114 30.95 30.95 28.69 0 0 0
01/03/2024
30.66
 9,807 30.95 31.64 29.48 0 0 0
29/02/2024
30.95
 15,530 30.17 30.95 29.58 0 0 0
28/02/2024
30.27
 30,475 32.43 32.82 29.68 0 0 0
27/02/2024
32.13
 27,697 30.46 33.22 30.27 0 0 0
26/02/2024
30.27
 51,622 27.52 30.27 27.22 0 0 0
23/02/2024
27.52
 8,836 28.11 28.11 26.73 0 0 0
22/02/2024
28.11
 1,035 28.50 28.50 28.01 0 0 0
21/02/2024
28.40
 11,203 28.50 28.50 27.91 0 0 0
20/02/2024
28.50
 8,630 27.32 28.50 27.32 0 0 0
19/02/2024
27.32
 7,909 27.42 27.42 27.02 0 0 0
16/02/2024
27.32
 4,500 27.02 27.32 27.02 0 0 0
15/02/2024
27.02
 8,529 26.93 27.22 26.93 0 0 0
07/02/2024
26.93
 12,000 27.12 27.12 26.63 0 0 0
06/02/2024
27.12
 3,503 26.63 27.12 26.63 0 0 0
05/02/2024
27.22
 3,700 27.32 27.32 26.63 0 0 0
02/02/2024
27.32
 6,331 27.22 27.32 26.53 0 0 0
01/02/2024
27.22
 1,300 26.63 27.42 26.63 0 0 0
31/01/2024
27.42
 6,300 27.02 28.50 27.02 0 0 0
30/01/2024
27.02
 3,102 26.53 27.02 26.53 0 0 0
29/01/2024
26.53
 5,963 27.22 27.32 26.53 0 0 0
26/01/2024
27.22
 3,400 27.02 27.32 27.02 0 0 0
25/01/2024
27.02
 930 27.12 27.12 26.34 0 0 0
24/01/2024
27.12
 1,518 27.02 27.42 27.02 0 0 0
23/01/2024
27.12
 3,753 27.52 27.52 26.14 0 0 0
22/01/2024
27.02
 2,600 27.12 27.12 27.02 0 0 0
19/01/2024
27.42
 8,104 27.32 27.52 27.22 0 0 0
18/01/2024
27.22
 1,904 27.22 27.22 27.02 0 0 0
17/01/2024
27.32
 18,143 27.81 27.81 27.22 0 0 0
16/01/2024
27.81
 4,239 28.01 28.01 27.81 0 0 0
15/01/2024
28.11
 5,421 28.01 28.20 28.01 0 0 0
12/01/2024
28.01
 6,200 28.60 28.60 28.01 0 0 0
11/01/2024
28.60
 5,114 28.60 28.60 28.50 0 0 0
10/01/2024
28.60
 9,600 29.09 29.09 28.60 0 0 0
09/01/2024
29.09
 12,900 29.09 29.19 28.89 0 0 0
08/01/2024
29.09
 4,700 29.09 29.09 28.99 0 0 0
05/01/2024
29.09
 3,400 29.19 29.28 29.09 0 0 0
04/01/2024
29.19
 21,301 29.68 29.68 29.09 0 0 0
03/01/2024
29.48
 7,800 29.28 29.58 29.09 0 0 0
02/01/2024
29.19
 12,112 29.78 29.78 28.99 0 0 0
29/12/2023
29.48
 11,605 29.48 29.68 29.28 0 0 0
28/12/2023
29.68
 3,932 30.27 30.27 29.58 0 0 0
27/12/2023
29.87
 6,600 29.48 29.87 29.38 0 0 0
26/12/2023
29.48
 14,124 29.87 29.87 28.99 0 0 0
25/12/2023
29.78
 9,039 29.78 29.87 29.19 0 0 0
22/12/2023
29.38
 4,400 29.48 29.78 29.38 0 0 0
21/12/2023
29.48
 5,222 29.87 29.87 29.48 0 0 0
20/12/2023
29.87
 2,934 29.87 30.17 29.58 0 0 0
19/12/2023
29.38
 7,235 29.48 30.07 28.99 0 0 0
18/12/2023
29.48
 10,600 29.97 30.56 29.48 0 0 0
15/12/2023
29.58
 12,300 29.68 29.78 29.28 0 0 0
14/12/2023
29.68
 7,020 30.27 30.46 29.68 0 0 0
13/12/2023
30.17
 13,648 31.05 31.05 30.17 0 0 0
12/12/2023
31.25
 11,900 31.05 31.54 30.86 0 0 0
11/12/2023
31.05
 24,110 30.46 31.05 29.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |