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)
21/10/2024
50.10
 21,807 49 51.50 49 0 0 0
18/10/2024
49
 4,200 50.40 50.40 49 0 0 0
17/10/2024
50
 13,407 49.80 50.90 45 0 0 0
16/10/2024
49.80
 16,843 50.20 50.20 49.80 0 0 0
15/10/2024
50.10
 2,400 50.20 50.80 50 0 0 0
14/10/2024
50.10
 14,680 50.90 50.90 50.10 0 0 0
11/10/2024
51
 15,680 51.60 51.90 50.20 0 0 0
10/10/2024
51.80
 11,000 52.50 53 51.80 0 0 0
09/10/2024
52.40
 3,005 52.40 52.90 52.20 0 0 0
08/10/2024
52.40
 4,180 53.20 53.70 52.40 0 0 0
07/10/2024
53.60
 8,114 54 54 52 0 0 0
04/10/2024
53.20
 17,257 53.60 53.60 53.20 0 0 0
03/10/2024
53.60
 14,807 54.90 54.90 53 0 0 0
02/10/2024
54.90
 1,904 54.20 54.90 54.20 0 0 0
01/10/2024
55
 38,743 54.50 56.50 54.40 0 0 0
30/09/2024
55.30
 5,917 55 56.40 54.10 0 0 0
27/09/2024
54.90
 15,315 56 56.60 54 0 0 0
26/09/2024
54.40
 16,869 57.90 58 54.10 0 0 0
25/09/2024
55.50
 40,489 57.50 58.60 54 0 0 0
24/09/2024
54
 20,300 51.30 54 51.30 0 0 0
23/09/2024
52.30
 2,003 53.40 53.40 52.20 0 0 0
20/09/2024
53.50
 11,465 53 53.50 52.70 0 0 0
19/09/2024
53.40
 16,830 54.70 54.70 52 0 0 0
18/09/2024
54
 18,467 54.50 58 53 0 0 0
17/09/2024
54
 10,210 55 55 53 0 0 0
16/09/2024
53.40
 6,322 55 56 53.40 0 0 0
13/09/2024
55.50
 21,403 53.40 56 52 0 0 0
12/09/2024
52.90
 23,702 53.40 54 50.30 0 0 0
11/09/2024
53.30
 27,521 52.80 54.90 52.80 0 0 0
10/09/2024
52.80
 79,334 57.40 57.90 52.60 0 0 0
09/09/2024
57.40
 16,630 59.50 60 57 0 0 0
06/09/2024
59.90
 21,605 61.70 62 59 0 0 0
05/09/2024
61.70
 34,200 62.80 62.80 60 0 0 0
04/09/2024
62
 69,835 62 66.10 60 0 0 0
30/08/2024
63
 68,439 57.30 63 57.30 0 0 0
29/08/2024
57.30
 27,401 60.50 60.80 57 0 0 0
28/08/2024
61
 41,298 56 61.20 56 0 0 0
27/08/2024
55.80
 83,751 50.50 55.80 49.60 0 0 0
26/08/2024
50.80
 33,719 52 52 49.40 0 0 0
23/08/2024
50
 13,807 50.80 51.20 49.90 0 0 0
22/08/2024
50
 25,813 52.40 52.40 49.50 0 0 0
21/08/2024
50.60
 51,526 52 52.30 50.40 0 0 0
20/08/2024
52
 20,416 51.20 52.90 51.20 0 0 0
19/08/2024
52.20
 44,511 54 54 50.60 0 0 0
16/08/2024
50.60
 55,292 52 52 50 0 0 0
15/08/2024
51.40
 60,813 48 51.80 47 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2024
48
 78,746 47.90 50 47.50 0 0 0
13/08/2024
47.56
 60,424 46.19 50.12 46.19 0 0 0
12/08/2024
47.96
 222,496 50.90 55.72 45.99 0 0 0
09/08/2024
51.60
 125,594 58.10 58.90 51.60 0 0 0
08/08/2024
57.30
 45,590 59 59.70 53.50 0 0 0
07/08/2024
56.60
 240,403 62.80 65.90 56.60 0 0 0
06/08/2024
62.80
 203,709 63.30 63.30 57.60 0 0 0
05/08/2024
57.70
 334,599 57.70 57.70 53.50 0 0 0
02/08/2024
52.50
 417,464 49 52.50 49 0 0 0
01/08/2024
47.80
 334,790 47.80 47.80 44.50 0 0 0
31/07/2024
43.50
 393,954 43.50 43.50 42.50 0 0 0
30/07/2024
39.60
 128,947 36.20 39.60 36.20 0 0 0
29/07/2024
36
 9,375 36.50 38.40 35.60 0 0 0
26/07/2024
36.30
 5,600 35 36.30 35 0 0 0
25/07/2024
35
 34,300 36.50 36.50 35 0 0 0
24/07/2024
36.90
 7,200 37.40 37.50 36.80 0 0 0
23/07/2024
37.50
 38,580 37.20 40.70 37.20 0 0 0
22/07/2024
37.10
 23,056 35.40 37.10 35 0 0 0
19/07/2024
35.40
 13,400 36 36 35.40 0 0 0
18/07/2024
36.20
 4,810 36.40 36.40 35.20 0 0 0
17/07/2024
36.40
 16,401 36.70 36.80 36.40 0 0 0
16/07/2024
37
 13,064 36.40 37.10 36.30 0 0 0
15/07/2024
36.20
 10,200 36.10 36.40 36.10 0 0 0
12/07/2024
36.10
 3,500 36.70 36.70 35.60 0 0 0
11/07/2024
35.70
 6,300 36 36.60 35.70 0 0 0
10/07/2024
36
 12,603 36.30 36.30 36 0 0 0
09/07/2024
36.20
 5,375 36.30 36.80 36.20 0 0 0
08/07/2024
36.60
 20,433 37.80 37.80 35.80 0 0 0
05/07/2024
36.50
 18,534 36.60 36.60 36 0 0 0
04/07/2024
36.70
 11,520 36.70 36.70 36.10 0 0 0
03/07/2024
29.40
 5,360 28.50 29.40 28 0 0 0
02/07/2024
35.60
 3,500 35.40 35.60 35 0 0 0
01/07/2024
35.40
 11,301 35.40 35.50 34 0 0 0
28/06/2024
35.40
 17,800 36.10 36.10 35.30 0 0 0
27/06/2024
36.60
 13,644 37.50 37.50 35.80 0 0 0
26/06/2024
36.60
 7,700 36.30 36.80 36.20 0 0 0
25/06/2024
36.30
 11,834 36.10 37.20 36 0 0 0
24/06/2024
36.30
 29,655 38.80 38.80 36.30 0 0 0
21/06/2024
38.80
 43,237 39.30 39.50 37 0 0 0
20/06/2024
39.30
 31,501 42 42.60 38 0 0 0
19/06/2024
38.80
 68,698 35.30 38.80 35.30 0 0 0
18/06/2024
35.30
 20,678 35 35.90 35 0 0 0
17/06/2024
35
 6,300 34.80 35 34.80 0 0 0
14/06/2024
35
 9,120 35.30 35.50 35 0 0 0
13/06/2024
35.30
 10,224 35.10 35.80 35 0 0 0
12/06/2024
35.50
 22,519 34.60 35.50 34.50 0 0 0
11/06/2024
52.50
 17,301 52.20 53.10 52.10 0 0 0
10/06/2024
34.80
 4,954 34.70 35.30 34.70 0 0 0
07/06/2024
35.30
 8,500 36 36.10 35.30 0 0 0
06/06/2024
36
 20,801 36 37 35.50 0 0 0
05/06/2024
36.20
 26,965 36 37.70 35.70 0 0 0
04/06/2024
35.70
 50,532 34.10 37.30 34 0 0 0
03/06/2024
34
 13,325 34.30 34.50 34 0 0 0
31/05/2024
34.30
 3,211 34 34.30 33.70 0 0 0

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