Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/06/2026	158.90	9,200	160.20	160.20	157	0	0	0
03/06/2026	160.20	10,500	159	160.30	158	0	0	0
02/06/2026	158	8,900	157	159	157	0	0	0
01/06/2026	158.40	7,700	156	159.80	156	0	0	0
29/05/2026	156.20	19,100	158.10	158.30	155.50	0	0	0
28/05/2026	157	14,500	157.80	159.80	156.80	0	0	0
27/05/2026	158.60	19,200	162	162	158.10	0	0	0
26/05/2026	162	16,900	164.50	164.50	160.60	0	0	0
25/05/2026	164.50	54,200	160	165.50	160	0	0	0
22/05/2026	160	51,300	157.60	161.90	156	0	0	0
21/05/2026	156.60	15,200	160	160	156.10	0	0	0
20/05/2026	158.50	24,100	159	159	154.50	0	0	0
19/05/2026	159	28,400	164	164	159	0	0	0
18/05/2026	163	30,000	157	165	155	0	0	0
15/05/2026	157.30	32,900	164	164	157.30	0	0	0
14/05/2026	164	26,800	164	168.50	163.50	0	0	0
13/05/2026	164	96,500	160	167.70	156	0	0	0
12/05/2026	155	18,400	153	155.40	153	0	0	0
11/05/2026	152	20,900	154.30	154.30	151.60	0	0	0
08/05/2026	154.30	19,900	153.10	155.60	153.10	0	0	0
07/05/2026	153	18,400	153	156	153	0	0	0
06/05/2026	151.90	61,300	158.50	159	151.50	0	0	0
05/05/2026	157.70	16,600	162	162	156.90	0	0	0
04/05/2026	162	71,000	155	166.40	155	0	0	0
29/04/2026	151.30	18,500	150	155	149	0	0	0
28/04/2026	150	18,000	154.20	154.20	150	0	0	0
24/04/2026	154.20	36,300	158	158.50	148	0	0	0
23/04/2026	158	25,200	161	161	152.50	0	0	0
22/04/2026	161	21,500	159	167.30	158.70	0	0	0
21/04/2026	159	14,600	161.50	161.50	159	0	0	0
20/04/2026	161.50	11,400	164	164	160.10	0	0	0
17/04/2026	162	25,200	159	168	157.10	0	0	0
16/04/2026	161.30	21,300	165	166	160.30	0	0	0
15/04/2026	165	47,100	159.80	167.50	158	0	0	0
14/04/2026	157.60	33,700	162	162	155	0	0	0
13/04/2026	156.20	29,600	156	157.20	154.60	0	0	0
10/04/2026	156	32,400	156.10	157	155	0	0	0
09/04/2026	156.10	16,800	160	160	156	0	0	0
08/04/2026	157.80	17,700	151.50	162	151.50	0	0	0
07/04/2026	151.20	13,100	149	153	149	0	0	0
06/04/2026	149	41,500	156	156	147.70	0	0	0
03/04/2026	156.40	24,400	154	158	154	0	0	0
02/04/2026	156.10	45,600	161.50	161.50	154.60	0	0	0
01/04/2026	163.50	42,900	165.60	173.90	157.50	0	0	0
31/03/2026	165.10	45,100	170	175	163.30	0	0	0
30/03/2026	161.20	85,400	146.50	161.20	146	0	0	0
27/03/2026	146.60	36,300	142	150	142	0	0	0
26/03/2026	142	33,500	145	146.90	140	0	0	0
25/03/2026	143.70	35,400	140	145.80	140	0	0	0
24/03/2026	135.60	29,200	137	144.50	135.10	0	0	0
23/03/2026	132.30	76,400	147	147.50	132.30	0	0	0
20/03/2026	147	19,000	150	150	146.90	0	0	0
19/03/2026	150.50	49,300	152	156	149	0	0	0
18/03/2026	157.50	24,100	159.60	160	155	0	0	0
17/03/2026	159.60	44,100	154.50	161.50	154.50	0	0	0
16/03/2026	154	26,400	158	158	154	0	0	0
13/03/2026	159	31,200	159.10	166	158	0	0	0
12/03/2026	159.10	56,000	160.90	163	155	0	0	0
11/03/2026	161	40,900	170	170	156.50	0	0	0
10/03/2026	158	50,000	150	160.40	149	0	0	0
09/03/2026	148.80	130,300	165.30	165.30	148.80	0	0	0
06/03/2026	165.30	55,600	171.10	174	165.20	0	0	0
05/03/2026	174	33,500	175	183	170.50	0	0	0
04/03/2026	175.60	131,200	190	194	175.50	0	0	0
03/03/2026	194.90	69,000	205	212	192	0	0	0
02/03/2026	201.30	152,400	183	201.30	183	0	0	0
27/02/2026	183	83,600	181.90	191.40	180.70	0	0	0
26/02/2026	180.50	38,300	182	183.90	178.60	0	0	0
25/02/2026	181.90	69,500	180.10	184.50	178.20	0	0	0
24/02/2026	178.60	30,100	182.90	186	176.50	0	0	0
23/02/2026	180.70	55,600	186.80	187	179.30	0	0	0
13/02/2026	170	23,200	168	172.50	162.60	0	0	0
12/02/2026	172.50	27,900	169.30	174.70	169.30	0	0	0
11/02/2026	169.30	41,500	165	173	163.40	0	0	0
10/02/2026	163	83,200	178.80	178.80	156.70	0	0	0
09/02/2026	174.10	39,500	170	180	170	0	0	0
06/02/2026	169.30	155,500	188.50	188.50	169.30	0	0	0
05/02/2026	188.10	97,100	205.60	209.90	188	0	0	0
04/02/2026	205.60	45,300	203.90	212	200.10	0	0	0
03/02/2026	196	201,200	209.10	222	187	0	0	0
02/02/2026	207.70	77,800	229.90	229.90	207.70	0	0	0
30/01/2026	230.70	300,200	236.30	236.30	215.20	0	0	0
29/01/2026	214.90	47,800	214.90	214.90	213.90	0	0	0
28/01/2026	195.40	203,700	180.10	195.40	180.10	0	0	0
27/01/2026	177.70	203,400	179	181.80	172.10	0	0	0
26/01/2026	165.30	92,700	152	165.30	152	0	0	0
23/01/2026	150.30	63,200	154	154	149.50	0	0	0
22/01/2026	150	81,000	160	165	150	0	0	0
21/01/2026	159	63,100	170	170	156	0	0	0
20/01/2026	168.90	125,100	157.50	172.50	157.50	0	0	0
19/01/2026	157.30	121,300	159.70	159.70	148	0	0	0
16/01/2026	145.20	65,600	153.40	157	145	0	0	0
15/01/2026	153.30	79,200	155	162.90	152.30	0	0	0
14/01/2026	150.40	130,400	136.80	150.40	136.80	0	0	0
13/01/2026	136.80	96,900	151	151	135.90	0	0	0
12/01/2026	151	58,800	164.90	164.90	147	0	0	0
09/01/2026	155	357,300	158.80	158.80	144.40	0	0	0
08/01/2026	144.40	38,900	144.40	144.40	144.40	0	0	0
07/01/2026	131.30	41,400	131	131.30	125	0	0	0
06/01/2026	119.40	40,500	119.40	119.40	118.90	0	0	0

Page:
1
2
3
>>

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

Tổng Công ty Khoáng sản TKV - CTCP (ksv)

THỐNG KÊ GIAO DỊCH