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)
29/09/2022
32.45
 200 36.16 36.16 32.45 0 0 0
28/09/2022
36.16
 100 34.26 36.16 36.16 0 0 0
27/09/2022
34.26
 300 39.97 39.97 34.26 0 0 0
26/09/2022
39.97
 900 37.11 39.97 39.97 0 0 0
23/09/2022
37.11
 1,300 37.11 39.97 33.31 0 0 0
22/09/2022
37.11
 0 37.11 37.11 37.11 0 0 0
21/09/2022
37.11
 100 37.11 37.11 37.11 0 0 0
20/09/2022
37.11
 300 37.69 37.69 32.55 0 0 0
19/09/2022
37.69
 0 38.07 37.69 38.07 0 0 0
16/09/2022
38.07
 1,700 35.21 38.07 34.64 0 0 0
15/09/2022
35.21
 6,200 34.26 39.40 33.31 0 0 0
14/09/2022
34.26
 3,100 34.74 34.74 33.78 0 0 0
13/09/2022
34.74
 1,400 36.73 36.73 32.36 0 0 0
12/09/2022
36.73
 0 36.73 36.73 36.73 0 0 0
09/09/2022
36.73
 0 36.73 36.73 36.73 0 0 0
08/09/2022
36.73
 0 36.73 36.73 36.73 0 0 0
07/09/2022
36.73
 0 36.73 36.73 36.73 0 0 0
06/09/2022
36.73
 0 36.73 36.73 36.73 0 0 0
05/09/2022
36.73
 0 36.73 36.73 36.73 0 0 0
31/08/2022
36.73
 0 37.02 36.73 36.73 0 0 0
30/08/2022
37.02
 200 37.78 37.78 36.45 0 0 0
29/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/08/2022
37.78
 400 35.12 37.78 34.26 0 0 0
26/08/2022
35.12
 1,800 36.58 36.58 32.83 0 0 0
25/08/2022
36.58
 5,200 37.68 37.68 32.46 0 0 0
24/08/2022
37.68
 0 37.68 37.68 37.68 0 0 0
23/08/2022
37.68
 0 37.68 37.68 37.68 0 0 0
22/08/2022
37.68
 100 37.77 37.77 37.68 0 0 0
19/08/2022
37.77
 0 37.95 37.77 37.77 0 0 0
18/08/2022
37.95
 200 37.49 37.95 37.49 0 0 0
17/08/2022
37.49
 2,200 36.85 38.41 37.49 0 0 0
16/08/2022
36.85
 1,500 37.49 37.49 36.85 0 0 0
15/08/2022
37.49
 2,900 35.21 37.49 32.92 0 0 0
12/08/2022
35.21
 0 35.48 35.21 35.21 0 0 0
11/08/2022
35.48
 7,300 34.66 35.48 34.48 0 0 0
10/08/2022
34.66
 1,100 34.66 34.66 34.66 0 0 0
09/08/2022
34.66
 800 33.84 34.66 32.92 0 0 0
08/08/2022
33.84
 100 32.92 33.84 33.84 0 0 0
05/08/2022
32.92
 100 34.66 34.66 32.92 0 0 0
04/08/2022
34.66
 2,500 34.66 34.66 33.65 0 0 0
03/08/2022
34.66
 5,100 34.20 34.66 31.64 0 0 0
02/08/2022
34.20
 200 34.75 34.75 34.20 0 0 0
01/08/2022
34.75
 400 35.12 35.12 32.46 0 0 0
29/07/2022
35.12
 1,000 34.75 35.12 35.12 0 0 0
28/07/2022
34.75
 700 33.56 34.75 32.46 0 0 0
27/07/2022
33.56
 400 33.65 34.20 32.19 0 0 0
26/07/2022
33.65
 400 33.74 33.74 31.64 0 0 0
25/07/2022
33.74
 0 35.57 33.74 33.74 0 0 0
22/07/2022
35.57
 1,500 35.39 35.85 32.01 0 0 0
21/07/2022
35.39
 400 35.21 35.39 34.75 0 0 0
20/07/2022
35.21
 400 36.12 36.12 35.21 0 0 0
19/07/2022
36.12
 0 36.58 36.12 36.12 0 0 0
18/07/2022
36.58
 200 35.39 36.58 35.67 0 0 0
15/07/2022
35.39
 1,600 35.67 35.67 32.01 0 500 -0.0
14/07/2022
35.67
 400 35.67 35.67 31.09 0 0 0
13/07/2022
35.67
 0 35.67 35.67 35.67 0 0 0
12/07/2022
35.67
 1,200 37.86 37.86 35.67 0 0 0
11/07/2022
37.86
 100 40.24 40.24 37.86 0 0 0
08/07/2022
40.24
 100 36.58 40.24 40.24 0 0 0
07/07/2022
36.58
 0 36.58 36.58 36.58 0 0 0
06/07/2022
36.58
 500 37.04 37.04 36.58 0 0 0
05/07/2022
37.04
 300 37.04 37.04 37.04 0 0 0
04/07/2022
37.04
 1,400 39.05 39.05 33.38 0 0 0
01/07/2022
39.05
 0 39.05 39.05 39.05 0 0 0
30/06/2022
39.05
 0 39.05 39.05 39.05 0 0 0
29/06/2022
39.05
 100 37.49 39.05 39.05 0 0 0
28/06/2022
37.49
 4,100 37.13 37.49 36.31 0 0 0
27/06/2022
37.13
 800 35.67 37.13 37.04 0 0 0
24/06/2022
35.67
 600 35.67 42.25 35.67 500 0 0.0
23/06/2022
35.67
 4,300 36.76 36.85 35.67 0 0 0
22/06/2022
36.76
 1,700 37.04 37.04 36.76 0 0 0
21/06/2022
37.04
 0 37.04 37.04 37.04 0 0 0
20/06/2022
37.04
 1,200 36.58 37.04 37.04 0 0 0
17/06/2022
36.58
 1,100 37.49 37.49 36.58 0 0 0
16/06/2022
37.49
 0 37.49 37.49 37.49 0 0 0
15/06/2022
37.49
 500 38.87 38.87 37.49 0 0 0
14/06/2022
38.87
 100 36.58 38.87 38.87 0 0 0
13/06/2022
36.58
 5,100 39.69 39.69 36.58 0 0 0
10/06/2022
39.69
 1,100 37.59 39.69 38.41 0 0 0
09/06/2022
37.59
 500 37.49 37.59 37.59 0 0 0
08/06/2022
37.49
 1,100 37.49 37.68 37.49 0 0 0
07/06/2022
37.49
 3,500 37.59 39.32 37.49 0 0 0
06/06/2022
37.59
 2,100 40.24 40.24 36.67 0 0 0
03/06/2022
40.24
 200 38.50 41.15 40.24 0 0 0
02/06/2022
38.50
 400 40.24 40.24 38.50 0 0 0
01/06/2022
40.24
 100 39.96 40.24 40.24 0 0 0
31/05/2022
39.96
 1,400 39.32 39.96 38.41 0 0 0
30/05/2022
39.32
 700 38.50 41.88 39.32 0 0 0
27/05/2022
38.50
 1,000 40.70 40.70 38.50 0 0 0
26/05/2022
40.70
 100 40.97 40.97 40.70 0 0 0
25/05/2022
40.97
 4,600 41.24 41.24 36.67 0 0 0
24/05/2022
41.24
 3,000 48.47 48.47 41.24 0 0 0
23/05/2022
48.47
 100 42.34 48.47 48.47 0 0 0
20/05/2022
42.34
 0 42.34 42.34 42.34 0 0 0
19/05/2022
42.34
 0 41.15 42.34 42.34 0 0 0
18/05/2022
41.15
 1,400 41.88 42.62 41.15 0 0 0
17/05/2022
41.88
 6,700 38.32 42.07 36.67 0 0 0
16/05/2022
38.32
 500 37.49 38.32 38.32 0 0 0
13/05/2022
37.49
 5,300 39.78 39.78 37.49 0 0 0
12/05/2022
39.78
 2,300 44.81 44.81 39.78 0 0 0
11/05/2022
44.81
 200 44.81 44.81 44.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |