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)
08/12/2023
30.46
 27,600 31.05 31.05 29.97 0 0 0
07/12/2023
30.66
 18,200 30.37 32.43 30.17 0 0 0
06/12/2023
29.97
 41,983 30.27 30.46 29.28 0 0 0
05/12/2023
30.27
 12,956 30.66 30.66 30.07 0 0 0
04/12/2023
30.76
 9,717 30.76 31.35 30.56 0 0 0
01/12/2023
30.76
 900 30.37 32.23 30.17 0 0 0
30/11/2023
30.37
 9,481 31.15 31.15 30.17 0 0 0
29/11/2023
31.15
 4,553 31.35 31.35 30.07 0 0 0
28/11/2023
31.35
 2,255 31.05 31.35 30.95 0 0 0
27/11/2023
31.45
 22,170 29.48 32.43 29.38 0 0 0
24/11/2023
29.48
 14,907 30.37 30.37 29.19 0 0 0
23/11/2023
30.37
 10,572 30.76 31.15 30.37 0 0 0
22/11/2023
30.76
 12,024 31.54 31.54 30.76 0 0 0
21/11/2023
31.54
 16,136 31.64 31.64 31.35 0 0 0
20/11/2023
31.64
 9,109 31.45 31.94 31.45 0 0 0
17/11/2023
31.94
 13,810 32.13 32.53 31.54 0 0 0
16/11/2023
32.13
 4,009 32.13 32.23 32.13 0 0 0
15/11/2023
32.13
 12,200 32.43 32.92 32.13 0 0 0
14/11/2023
32.13
 10,204 32.13 32.53 32.13 0 0 0
13/11/2023
32.13
 9,640 32.43 32.43 32.04 0 0 0
10/11/2023
32.43
 17,106 32.63 32.82 32.43 0 0 0
09/11/2023
32.63
 18,802 33.22 33.22 32.43 0 0 0
08/11/2023
32.92
 12,043 32.23 33.22 32.13 0 0 0
07/11/2023
32.53
 19,750 32.92 33.02 32.43 0 0 0
06/11/2023
33.41
 11,200 33.90 34.20 33.02 0 0 0
03/11/2023
33.41
 21,006 32.63 34.39 32.43 0 0 0
02/11/2023
32.23
 34,007 33.90 33.90 31.94 0 0 0
01/11/2023
33.12
 14,700 32.43 33.22 32.04 0 0 0
31/10/2023
32.43
 20,800 36.46 36.46 32.43 0 0 0
30/10/2023
33.31
 32,319 33.71 33.80 31.84 0 0 0
27/10/2023
33.80
 28,100 33.31 34.10 32.43 0 0 0
26/10/2023
33.31
 22,927 33.51 33.80 32.23 0 0 0
25/10/2023
33.61
 37,400 33.22 34.10 32.43 0 0 0
24/10/2023
33.02
 18,753 34.30 34.30 32.92 0 0 0
23/10/2023
32.43
 35,500 33.31 34.30 32.43 0 0 0
20/10/2023
33.22
 28,500 33.41 33.41 32.13 0 0 0
19/10/2023
33.41
 14,400 34.39 34.39 32.92 0 0 0
18/10/2023
34.49
 24,038 35.57 35.57 32.43 0 0 0
17/10/2023
35.38
 48,805 36.26 37.34 35.38 0 0 0
16/10/2023
36.26
 33,590 38.13 38.13 35.97 0 0 0
13/10/2023
37.44
 33,002 38.42 38.42 37.15 0 0 0
12/10/2023
38.42
 16,909 37.93 39.41 37.93 0 0 0
11/10/2023
37.93
 45,802 39.80 39.80 37.34 0 0 0
10/10/2023
39.80
 46,227 41.67 41.67 39.80 0 0 0
09/10/2023
41.27
 62,208 41.86 44.22 41.27 0 0 0
06/10/2023
41.86
 127,131 43.93 43.93 41.27 0 0 0
05/10/2023
40.00
 49,400 37.44 40.00 37.44 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
04/10/2023
36.36
 21,200 36.16 37.05 35.87 0 0 0
03/10/2023
36.16
 57,200 37.02 37.02 36.16 0 0 0
02/10/2023
38.07
 32,800 37.88 38.83 37.59 0 0 0
29/09/2023
37.59
 36,800 37.02 38.54 37.02 0 0 0
28/09/2023
37.02
 29,843 35.59 37.97 35.12 0 0 0
27/09/2023
35.59
 43,200 36.16 37.11 35.31 0 0 0
26/09/2023
36.16
 38,702 36.16 36.64 35.88 0 0 0
25/09/2023
37.50
 62,901 36.26 38.26 36.16 0 0 0
22/09/2023
38.26
 91,519 39.49 39.49 36.16 0 0 0
21/09/2023
39.49
 51,123 40.92 40.92 38.64 0 0 0
20/09/2023
40.92
 69,028 42.63 42.63 38.07 0 0 0
19/09/2023
42.25
 142,400 40.83 44.82 41.21 0 0 0
18/09/2023
40.83
 71,734 37.59 40.83 35.21 0 0 0
15/09/2023
37.11
 93,705 39.49 39.49 36.16 0 0 0
14/09/2023
39.49
 281,210 41.11 41.11 37.31 0 0 0
13/09/2023
37.40
 213,910 37.40 37.40 37.40 0 0 0
12/09/2023
34.07
 134,300 34.07 34.07 33.97 0 0 0
11/09/2023
31.02
 75,203 28.55 31.02 28.55 0 0 0
08/09/2023
28.26
 5,020 28.26 28.26 28.17 0 0 0
07/09/2023
26.65
 635 28.45 28.45 26.65 0 0 0
06/09/2023
27.60
 3,222 26.65 27.60 26.65 0 0 0
05/09/2023
26.65
 6,449 27.12 28.55 26.36 0 0 0
31/08/2023
26.17
 4,611 27.50 27.50 26.17 0 0 0
30/08/2023
25.22
 1,700 25.22 25.22 25.12 0 0 0
29/08/2023
25.03
 601 25.03 25.03 25.03 0 0 0
28/08/2023
24.74
 4,000 24.74 24.74 24.74 0 0 0
25/08/2023
23.79
 1,100 24.84 24.84 23.79 0 0 0
24/08/2023
24.84
 712 24.74 26.65 24.74 0 0 0
23/08/2023
24.65
 5,100 24.55 24.65 24.55 0 0 0
22/08/2023
24.46
 600 24.55 24.55 24.46 0 0 0
21/08/2023
24.65
 3,812 24.65 24.65 24.65 0 0 0
18/08/2023
24.65
 2,211 24.74 24.74 24.65 0 0 0
17/08/2023
25.50
 1,000 25.41 25.50 24.74 0 0 0
16/08/2023
25.50
 1,603 25.50 25.50 25.50 0 0 0
15/08/2023
25.50
 1,201 25.22 25.50 25.22 0 0 0
14/08/2023
27.12
 3,824 26.08 27.12 26.08 0 0 0
11/08/2023
24.93
 3,600 25.98 25.98 24.93 0 0 0
10/08/2023
25.98
 3,400 26.74 26.74 25.79 0 0 0
09/08/2023
27.12
 8,704 25.41 29.79 24.74 0 0 0
08/08/2023
27.12
 3,500 26.27 27.98 26.17 0 0 0
07/08/2023
26.17
 1,100 26.17 28.17 26.17 0 0 0
04/08/2023
26.17
 2,401 26.27 26.27 26.17 0 0 0
03/08/2023
26.65
 10,101 27.03 29.41 26.27 0 0 0
02/08/2023
27.03
 0 27.03 27.03 27.03 0 0 0
01/08/2023
27.03
 4,010 26.55 29.03 26.17 0 0 0
31/07/2023
26.55
 9,905 27.22 27.22 26.55 0 0 0
28/07/2023
27.22
 9,411 28.45 28.45 26.27 0 0 0
27/07/2023
26.17
 34,002 23.98 26.17 23.98 0 0 0
26/07/2023
23.79
 3,601 23.79 23.79 23.79 0 100 0
25/07/2023
23.79
 400 23.03 23.79 22.94 0 0 0
24/07/2023
23.79
 3,000 23.70 23.98 23.03 0 0 0
21/07/2023
23.79
 5,100 23.51 23.79 23.03 0 0 0
20/07/2023
23.51
 300 23.79 23.79 23.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |