Tổng Công ty Khoáng sản TKV - CTCP (ksv)

99.90
-0.20
(-0.20%)
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
100.10
100.10
2 tháng
(2024-03-11) 		-0.30 -1.04% 319,000 0 0
27.20
100.10
100.10
3 tháng
(2024-02-15) 		1.10 4% 587,700 0 0
27.20
100.10
100.10
6 tháng
(2023-11-13) 		-4.10 -12.54% 1,174,300 0 0
27
100.10
100.10
12 tháng
(2023-05-16) 		2.94 11.44% 3,876,000 -100 0
23.44
100.10
100.10
24 tháng
(2022-05-23) 		-20.72 -42.01% 4,175,601 -600 0.0
19.85
100.10
100.10
36 tháng
(2021-05-26) 		0.23 0.82% 7,319,611 -900 0.0
19.85
100.10
100.10
60 tháng
(2019-06-06) 		12.47 77.29% 7,848,211 100 0.0
7.14
100.10
100.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2023
23.22
 2,400 21.41 23.22 21.41 0 0 0
14/03/2023
23.79
 0 23.79 23.79 23.79 0 0 0
13/03/2023
23.79
 0 23.79 23.79 23.79 0 0 0
10/03/2023
23.79
 100 23.79 23.79 23.79 0 0 0
09/03/2023
23.79
 300 23.79 23.79 23.79 0 0 0
08/03/2023
23.79
 0 23.79 23.79 23.79 0 0 0
07/03/2023
23.79
 100 23.79 23.79 23.79 0 0 0
06/03/2023
23.79
 600 23.79 23.79 23.79 0 0 0
03/03/2023
24.08
 0 24.08 24.08 24.08 0 0 0
02/03/2023
24.08
 1,300 24.74 24.74 23.98 0 0 0
01/03/2023
26.65
 100 26.65 26.65 26.65 0 0 0
28/02/2023
28.55
 2,900 23.51 28.55 23.51 0 0 0
27/02/2023
26.08
 0 26.08 26.08 26.08 0 0 0
24/02/2023
26.08
 1,400 27.60 27.60 26.08 0 0 0
23/02/2023
28.93
 0 28.93 28.93 28.93 0 0 0
22/02/2023
28.93
 0 28.93 28.93 28.93 0 0 0
21/02/2023
28.93
 0 28.93 28.93 28.93 0 0 0
20/02/2023
28.93
 38,200 26.17 28.93 26.17 0 0 0
17/02/2023
26.65
 700 26.65 26.65 26.65 0 0 0
16/02/2023
29.03
 0 29.03 29.03 29.03 0 0 0
15/02/2023
29.03
 0 29.03 29.03 29.03 0 0 0
14/02/2023
29.03
 500 31.40 31.40 26.65 0 0 0
13/02/2023
28.55
 1,100 26.17 28.55 26.17 0 0 0
10/02/2023
29.03
 200 26.65 29.03 26.65 0 0 0
09/02/2023
28.55
 900 28.55 28.55 28.55 0 0 0
08/02/2023
28.55
 100 28.55 28.55 28.55 0 0 0
07/02/2023
29.41
 1,200 26.17 29.41 26.17 0 0 0
06/02/2023
29.03
 200 24.84 29.03 24.84 0 0 0
03/02/2023
27.60
 1,300 27.60 27.60 27.60 0 0 0
02/02/2023
28.55
 200 26.27 28.55 26.27 0 0 0
16/01/2023
28.55
 2,100 28.55 28.55 28.55 0 0 0
13/01/2023
28.55
 1,000 28.55 28.55 28.55 0 0 0
12/01/2023
28.55
 2,000 30.45 30.45 28.55 0 0 0
11/01/2023
27.22
 0 27.22 27.22 27.22 0 0 0
10/01/2023
27.22
 2,400 27.22 27.31 27.22 0 0 0
09/01/2023
27.22
 0 27.22 27.22 27.22 0 0 0
06/01/2023
27.60
 1,500 26.65 27.60 26.65 0 0 0
05/01/2023
27.12
 900 27.12 27.12 27.12 0 0 0
04/01/2023
24.27
 100 24.27 24.27 24.27 0 0 0
03/01/2023
24.36
 1,200 24.27 24.36 24.27 0 0 0
30/12/2022
28.55
 100 28.55 28.55 28.55 0 0 0
29/12/2022
26.65
 1,500 26.17 26.65 26.17 0 0 0
28/12/2022
26.17
 0 26.17 26.17 26.17 0 0 0
27/12/2022
26.17
 0 26.17 26.17 26.17 0 0 0
26/12/2022
26.17
 0 26.17 26.17 26.17 0 0 0
23/12/2022
26.17
 100 26.17 26.17 26.17 0 0 0
22/12/2022
23.13
 0 23.13 23.13 23.13 0 0 0
21/12/2022
22.84
 2,900 23.79 23.79 22.84 0 0 0
20/12/2022
26.46
 100 26.46 26.46 26.46 0 0 0
19/12/2022
26.65
 700 25.69 27.88 25.69 0 0 0
16/12/2022
26.65
 7,400 26.65 26.65 23.32 0 0 0
15/12/2022
26.65
 800 27.31 27.31 26.65 0 0 0
14/12/2022
23.79
 2,200 23.79 23.79 23.79 0 0 0
13/12/2022
23.60
 6,500 23.32 24.36 23.32 0 0 0
12/12/2022
24.74
 1,400 24.74 24.74 23.32 0 0 0
09/12/2022
24.74
 0 24.74 24.74 24.74 0 0 0
08/12/2022
24.74
 100 24.74 24.74 24.74 0 0 0
07/12/2022
24.74
 200 20.08 24.74 20.08 0 0 0
06/12/2022
22.36
 1,900 22.36 22.36 22.36 0 500 0.0
05/12/2022
19.51
 2,100 19.60 19.60 19.51 0 0 0
02/12/2022
24.17
 2,100 20.94 24.17 20.84 0 0 0
01/12/2022
27.60
 1,500 24.27 27.60 24.27 0 0 0
30/11/2022
24.27
 6,700 24.27 24.27 24.27 0 0 0
29/11/2022
28.55
 0 28.55 28.55 28.55 0 0 0
28/11/2022
28.55
 100 28.55 28.55 28.55 0 0 0
25/11/2022
27.41
 1,800 27.41 27.41 23.32 0 0 0
24/11/2022
27.41
 3,300 27.41 27.41 27.41 0 0 0
23/11/2022
32.17
 0 32.17 32.17 32.17 0 0 0
22/11/2022
32.17
 0 32.17 32.17 32.17 0 0 0
21/11/2022
32.17
 300 32.17 32.17 32.17 0 0 0
18/11/2022
32.17
 500 32.17 32.17 32.17 0 0 0
17/11/2022
27.98
 0 27.98 27.98 27.98 0 0 0
16/11/2022
27.98
 100 27.98 27.98 27.98 0 0 0
15/11/2022
24.84
 1,600 24.84 24.84 24.84 0 0 0
14/11/2022
29.12
 100 29.12 29.12 29.12 0 0 0
11/11/2022
33.31
 4,500 34.26 34.26 33.31 0 0 0
10/11/2022
33.12
 6,000 33.12 33.12 33.12 0 0 0
09/11/2022
26.65
 1,300 32.36 32.36 26.65 0 0 0
08/11/2022
29.50
 200 26.74 29.50 26.74 0 0 0
07/11/2022
30.74
 2,800 30.74 30.74 30.74 0 0 0
04/11/2022
36.16
 0 36.16 36.16 36.16 0 0 0
03/11/2022
36.16
 100 36.16 36.16 36.16 0 0 0
02/11/2022
36.16
 0 36.16 36.16 36.16 0 0 0
01/11/2022
36.16
 0 36.16 36.16 36.16 0 0 0
31/10/2022
36.16
 0 36.16 36.16 36.16 0 0 0
28/10/2022
36.16
 100 36.16 36.16 36.16 0 0 0
27/10/2022
32.83
 0 32.83 32.83 32.83 0 0 0
26/10/2022
32.83
 100 32.83 32.83 32.83 0 0 0
25/10/2022
28.55
 700 32.83 32.83 28.55 0 0 0
24/10/2022
27.60
 1,100 33.31 33.31 27.60 0 0 0
21/10/2022
30.45
 4,400 29.98 32.83 29.69 0 0 0
20/10/2022
34.74
 0 34.74 34.74 34.74 0 0 0
19/10/2022
32.55
 2,300 35.21 35.21 32.55 0 0 0
18/10/2022
34.26
 5,101 36.92 36.92 27.79 0 0 0
17/10/2022
32.17
 2,800 32.17 32.17 32.17 0 0 0
14/10/2022
30.36
 5,600 30.17 30.45 30.17 0 0 0
13/10/2022
34.26
 0 34.26 34.26 34.26 0 0 0
12/10/2022
34.26
 3,000 34.26 34.26 34.26 0 0 0
11/10/2022
31.40
 300 33.21 33.21 31.40 0 0 0
10/10/2022
33.21
 6,700 33.31 33.31 30.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc