Tổng Công ty Khoáng sản TKV - CTCP (ksv)

102
1.90
(1.90%)
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)
14/12/2021
44.99
 6,700 45.72 46.18 44.99 0 0 0
13/12/2021
44.90
 7,800 45.36 45.36 44.81 0 0 0
10/12/2021
45.08
 3,900 45.27 45.72 44.99 0 0 0
09/12/2021
45.72
 7,500 45.72 45.72 45.54 0 0 0
08/12/2021
46.27
 700 46.27 46.27 46.27 0 0 0
07/12/2021
46.64
 7,100 46.00 46.64 46.00 0 0 0
06/12/2021
46.27
 4,200 43.99 46.27 43.99 1,000 0 0.1
03/12/2021
46.46
 3,900 46.73 46.73 46.46 0 0 0
02/12/2021
46.64
 2,800 46.82 46.82 46.64 0 0 0
01/12/2021
46.73
 7,900 46.64 47.10 46.64 0 0 0
30/11/2021
46.64
 7,000 46.27 46.64 46.18 0 0 0
29/11/2021
46.18
 3,900 45.72 46.27 45.72 0 0 0
26/11/2021
45.72
 6,000 46.64 46.64 45.72 0 0 0
25/11/2021
47.55
 17,500 45.72 48.01 45.72 0 0 0
24/11/2021
45.18
 4,000 46.55 46.55 44.90 0 0 0
23/11/2021
45.27
 6,700 43.99 46.46 43.99 0 1,000 -0.1
22/11/2021
45.72
 10,700 46.18 46.46 44.90 0 0 0
19/11/2021
46.18
 19,100 46.73 46.73 46.18 0 0 0
18/11/2021
47.83
 24,400 46.64 49.29 46.64 0 0 0
17/11/2021
49.66
 12,030 47.55 49.66 47.55 100 0 0.0
16/11/2021
49.84
 14,600 50.21 50.30 48.93 0 0 0
15/11/2021
50.30
 5,500 56.52 56.52 48.65 0 0 0
12/11/2021
51.21
 14,400 47.74 51.94 47.74 0 0 0
11/11/2021
48.10
 18,200 47.55 48.38 46.82 0 0 0
10/11/2021
47.55
 15,300 47.92 47.92 47.46 0 0 0
09/11/2021
48.29
 9,400 47.74 48.29 47.55 200 0 0.0
08/11/2021
48.29
 19,900 48.38 48.38 47.55 0 500 0.0
05/11/2021
48.47
 6,900 48.83 48.83 47.74 0 0 0
04/11/2021
49.20
 4,000 47.74 49.20 47.74 0 0 0
03/11/2021
49.29
 27,100 51.67 51.67 47.83 0 0 0
02/11/2021
51.67
 30,500 50.11 51.67 47.55 0 0 0
01/11/2021
51.21
 22,200 51.67 53.96 49.38 0 0 0
29/10/2021
52.13
 74,217 51.94 52.77 51.12 0 0 0
28/10/2021
51.94
 12,300 50.39 51.94 50.39 0 0 0
27/10/2021
52.03
 25,400 51.21 52.13 50.75 0 0 0
26/10/2021
50.75
 10,700 50.30 50.75 49.38 0 0 0
25/10/2021
50.02
 11,100 51.21 51.21 49.93 0 0 0
22/10/2021
50.57
 13,500 48.56 50.66 48.56 0 300 0.0
21/10/2021
50.30
 19,200 52.13 52.13 49.38 0 600 0.0
20/10/2021
51.58
 35,800 50.30 53.04 50.30 0 0 0
19/10/2021
52.13
 61,900 51.21 53.96 51.21 300 0 0.0
18/10/2021
52.03
 47,500 46.18 52.86 46.18 600 0 0.0
15/10/2021
45.91
 49,200 44.81 46.64 44.81 0 0 0
14/10/2021
44.72
 44,700 44.35 44.81 43.80 0 0 0
13/10/2021
42.89
 17,000 42.71 42.98 42.52 0 0 0
12/10/2021
42.80
 13,500 42.98 43.07 42.62 0 0 0
11/10/2021
43.16
 9,900 43.44 43.53 42.62 0 0 0
08/10/2021
43.53
 13,700 42.98 43.53 42.62 0 0 0
07/10/2021
43.26
 25,800 43.44 43.53 42.52 0 0 0
06/10/2021
43.71
 15,500 43.80 43.90 43.07 0 0 0
05/10/2021
43.44
 13,100 43.90 44.72 43.44 0 0 0
04/10/2021
43.90
 16,300 43.16 45.27 43.16 0 0 0
01/10/2021
43.62
 13,600 44.54 44.54 41.70 0 0 0
30/09/2021
43.80
 9,100 42.98 43.80 42.43 0 0 0
29/09/2021
43.44
 2,800 42.07 43.80 41.88 0 0 0
28/09/2021
43.80
 14,500 41.34 43.80 41.24 0 1,000 0.0
27/09/2021
42.80
 27,700 44.81 50.66 42.16 0 0 0
24/09/2021
45.54
 7,800 45.72 46.18 43.53 0 0 0
23/09/2021
46.64
 29,300 47.55 47.55 45.72 0 0 0
22/09/2021
45.72
 93,000 42.98 45.72 41.15 0 500 0.0
21/09/2021
41.88
 59,000 41.15 42.80 41.15 500 0 0.0
20/09/2021
44.63
 17,900 44.72 44.81 42.98 100 0 0.0
17/09/2021
44.54
 48,000 47.37 47.46 42.89 0 0 0
16/09/2021
42.80
 94,500 37.22 42.80 37.22 0 400 0.0
15/09/2021
37.13
 20,800 35.94 39.32 35.94 0 500 0.0
14/09/2021
35.94
 11,600 36.21 36.58 35.67 1,000 0 0.0
13/09/2021
36.21
 6,900 36.31 36.31 35.67 0 0 0
10/09/2021
36.31
 6,000 36.40 36.58 36.12 0 0 0
09/09/2021
37.04
 2,850 36.67 37.04 36.12 0 0 0
08/09/2021
37.49
 7,000 37.13 37.49 36.67 0 0 0
07/09/2021
37.95
 10,800 37.95 38.23 36.67 0 0 0
06/09/2021
38.41
 12,000 35.67 41.24 35.67 500 100 0.0
01/09/2021
37.40
 17,900 36.49 37.68 36.49 0 0 0
31/08/2021
37.04
 29,100 36.58 37.40 36.12 0 300 0.0
30/08/2021
35.94
 35,398 33.38 37.59 33.38 0 700 0.0
27/08/2021
33.38
 9,000 32.01 33.38 32.01 0 0 0
26/08/2021
33.56
 12,300 33.84 33.84 32.46 0 0 0
25/08/2021
33.65
 2,400 34.29 34.29 32.56 0 100 0.0
24/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
24/08/2021
33.84
 13,600 32.83 34.29 31.55 300 600 0.0
23/08/2021
32.28
 8,600 32.19 32.37 31.47 0 0 0
20/08/2021
32.19
 31,000 31.74 32.28 31.02 500 0 0.0
19/08/2021
32.37
 2,400 33.27 33.27 31.92 0 0 0
18/08/2021
33.09
 9,100 31.65 33.27 31.47 500 0 0.0
17/08/2021
32.82
 5,410 32.64 32.82 32.01 0 0 0
16/08/2021
33.09
 13,300 31.92 33.18 31.92 0 0 0
13/08/2021
33.00
 39,400 33.72 34.17 31.02 1,100 0 0.0
12/08/2021
33.72
 8,500 33.72 33.72 33.09 300 0 0.0
11/08/2021
34.53
 14,600 33.36 34.98 33.00 0 0 0
10/08/2021
33.45
 14,400 33.36 33.72 33.27 0 0 0
09/08/2021
35.07
 16,100 34.17 35.07 33.36 0 300 0.0
06/08/2021
34.62
 77,600 31.29 36.06 31.29 0 0 0
05/08/2021
31.29
 19,100 31.02 31.47 31.02 0 400 0.0
04/08/2021
30.93
 13,388 30.57 31.02 30.21 0 0 0
03/08/2021
30.12
 10,200 29.67 30.30 29.67 0 0 0
02/08/2021
30.12
 8,000 29.67 30.12 29.67 0 0 0
30/07/2021
30.12
 12,800 30.12 30.39 29.67 700 0 0.0
29/07/2021
30.30
 26,710 31.47 31.56 29.85 200 500 0.0
28/07/2021
30.12
 19,200 28.41 30.12 28.33 0 0 0
27/07/2021
28.77
 33,200 28.33 29.67 27.88 0 0 0
26/07/2021
28.33
 4,200 27.88 28.33 27.88 0 0 0

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