Tổng Công ty Khoáng sản TKV - CTCP (ksv)

100.10
0.10
(0.10%)
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)
05/01/2026
108.60
 48,900 98.80 108.60 98.80 0 0 0
31/12/2025
98.80
 71,600 90 98.80 90 0 0 0
30/12/2025
89.90
 29,500 91.50 91.50 89.40 0 0 0
29/12/2025
91.10
 34,400 88.50 93 88.50 0 0 0
26/12/2025
88.80
 46,400 92 92 83.90 0 0 0
25/12/2025
92
 38,500 92.70 93.20 92 0 0 0
24/12/2025
92.70
 31,800 92.90 93.40 91.50 0 0 0
23/12/2025
92.70
 36,700 93 94.80 92.60 0 0 0
22/12/2025
92.70
 32,800 92.30 95.30 92.20 0 0 0
19/12/2025
92.30
 32,300 93 96.10 92 0 0 0
18/12/2025
93
 60,000 98.90 98.90 92 0 0 0
17/12/2025
98.90
 27,700 96.80 102 96 0 0 0
16/12/2025
96.30
 142,100 106.90 106.90 96.20 0 0 0
15/12/2025
106.80
 37,200 114 114 102 0 0 0
12/12/2025
113
 42,000 115 116.50 113 0 0 0
11/12/2025
112.90
 19,500 110.20 114 110.20 0 0 0
10/12/2025
110.50
 51,400 115 115 110.50 0 0 0
09/12/2025
116
 56,300 118 118 111.40 0 0 0
08/12/2025
118
 49,200 124 124.20 116 0 0 0
05/12/2025
124
 51,900 128.20 128.70 123.90 0 0 0
04/12/2025
128.20
 105,400 130 134 126.20 0 0 0
03/12/2025
123.20
 66,000 112 123.20 112 0 0 0
02/12/2025
112
 163,600 120.10 120.10 108.50 0 0 0
01/12/2025
120.10
 248,400 133.40 133.40 120.10 0 0 0
28/11/2025
133.40
 382,800 148.20 148.20 133.40 0 0 0
27/11/2025
148.20
 80,400 146 149.10 145.60 0 0 0
26/11/2025
146
 55,500 144 150 142.50 0 0 0
25/11/2025
144
 60,100 148 148.50 144 0 0 0
24/11/2025
148
 40,000 151.50 151.50 146 0 0 0
21/11/2025
150
 52,300 151 151.20 147.90 0 0 0
20/11/2025
151.50
 10,300 152.50 153.50 151 0 0 0
19/11/2025
152.20
 12,000 156 156 150.30 0 0 0
18/11/2025
153.90
 32,900 154 155 153.30 0 0 0
17/11/2025
154
 27,100 154.10 156 153 0 0 0
14/11/2025
154.10
 16,000 155 155 154.10 0 0 0
13/11/2025
153.50
 24,000 155.90 157 153 0 0 0
12/11/2025
152.80
 11,400 156 157 152.40 0 0 0
11/11/2025
151
 31,900 150 157.20 150 0 0 0
10/11/2025
148.40
 78,800 156.30 156.30 148.40 0 0 0
07/11/2025
156.30
 34,700 157.60 158.90 155 0 0 0
06/11/2025
158.90
 31,000 158.90 163 158.90 0 0 0
05/11/2025
158.90
 29,800 160.50 160.90 158.30 0 0 0
04/11/2025
160.50
 28,300 160 160.50 157 0 0 0
03/11/2025
160
 64,900 161 167.50 160 0 0 0
31/10/2025
160
 48,500 160.50 164.60 160 0 0 0
30/10/2025
160.50
 20,100 164.70 168.50 160.50 0 0 0
29/10/2025
164.60
 38,100 159.30 174.90 158 0 0 0
28/10/2025
159
 50,400 158.80 159.30 153.50 0 0 0
27/10/2025
158.80
 60,600 165 166 158 0 0 0
24/10/2025
165
 58,100 165 170.40 163 0 0 0
23/10/2025
165
 103,500 180.50 180.50 165 0 0 0
22/10/2025
180.50
 67,000 181.70 181.70 173 0 0 0
21/10/2025
182.80
 65,000 182 192.50 180 0 0 0
20/10/2025
178.20
 227,100 172.70 189.90 172.70 0 0 0
17/10/2025
172.70
 194,200 160 172.70 160 0 0 0
16/10/2025
157
 51,300 154.90 161.80 154.90 0 0 0
15/10/2025
154.90
 90,200 158 165 150 0 0 0
14/10/2025
164
 94,600 169.90 178 156 0 0 0
13/10/2025
164.50
 111,800 157.60 164.50 155 0 0 0
10/10/2025
149.60
 13,100 150.60 151 147.30 0 0 0
09/10/2025
147.30
 11,900 145 147.60 145 0 0 0
08/10/2025
147.50
 15,900 149.70 149.70 147.20 0 0 0
07/10/2025
145.70
 5,900 146 148 145.70 0 0 0
06/10/2025
145.50
 16,300 149.50 149.80 145.20 0 0 0
03/10/2025
145.30
 20,600 148.10 149 144.10 0 0 0
02/10/2025
148
 20,900 154.60 154.60 148 0 0 0
01/10/2025
154.60
 20,500 165 165 151.90 0 0 0
30/09/2025
156
 19,000 160.80 160.80 150.50 0 0 0
29/09/2025
160.80
 46,800 162 172 160 0 0 0
26/09/2025
160.60
 74,200 147.60 160.60 146.10 0 0 0
25/09/2025
146
 7,700 145 147.90 145 0 0 0
24/09/2025
145
 8,900 144.70 146.60 143.60 0 0 0
23/09/2025
144.60
 7,200 146 148.50 144.60 0 0 0
22/09/2025
145
 12,500 150 150 145 0 0 0
19/09/2025
149.90
 2,400 150 152 149.50 0 0 0
18/09/2025
150
 9,100 150.30 153.20 149.90 0 0 0
17/09/2025
150.30
 6,100 150.30 151.50 150 0 0 0
16/09/2025
150.30
 18,700 154.80 154.80 150 0 0 0
15/09/2025
152
 12,500 152.10 153.80 143.90 0 0 0
12/09/2025
153
 3,300 151.10 153.80 151 0 0 0
11/09/2025
151
 20,100 154.80 154.80 148.30 0 0 0
10/09/2025
154.80
 6,500 152.30 156 152.30 0 0 0
09/09/2025
152.30
 14,100 153.90 155.50 152 0 0 0
08/09/2025
154
 23,300 158 158 153.70 0 0 0
05/09/2025
158
 7,600 160 160 157.50 0 0 0
04/09/2025
158.50
 21,100 156.50 159.90 156.50 0 0 0
03/09/2025
156
 21,200 160 160 155.70 0 0 0
29/08/2025
153.20
 14,600 157 157.30 153.20 0 0 0
28/08/2025
156.80
 20,400 155.60 157.60 153.10 0 0 0
27/08/2025
155.50
 26,500 149 160 148.60 0 0 0
26/08/2025
148
 40,200 153.10 153.10 146.80 0 0 0
25/08/2025
153.10
 10,300 157 160 153.10 0 0 0
22/08/2025
157
 51,100 161.50 161.50 155 0 0 0
21/08/2025
161.50
 18,700 166.70 166.70 161 0 0 0
20/08/2025
163.90
 18,800 162.40 167 161.20 0 0 0
19/08/2025
162.40
 34,300 164 164 162 0 0 0
18/08/2025
164
 33,200 166.50 166.50 163.50 0 0 0
15/08/2025
166.50
 34,700 169.30 170.20 166.50 0 0 0
14/08/2025
168.60
 46,000 167.20 168.60 164 0 0 0
13/08/2025
166
 35,700 168 168 166 0 0 0

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