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)
08/12/2021
46.27
 700 46.64 46.64 46.27 0 0 0
07/12/2021
46.64
 7,100 46.27 46.64 46.00 0 0 0
06/12/2021
46.27
 4,200 46.46 46.46 43.99 1,000 0 0.0
03/12/2021
46.46
 3,900 46.64 46.73 46.46 0 0 0
02/12/2021
46.64
 2,800 46.73 46.82 46.64 0 0 0
01/12/2021
46.73
 7,900 46.64 47.10 46.64 0 0 0
30/11/2021
46.64
 7,000 46.18 46.64 46.18 0 0 0
29/11/2021
46.18
 3,900 45.72 46.27 45.72 0 0 0
26/11/2021
45.72
 6,000 47.55 47.55 45.72 0 0 0
25/11/2021
47.55
 17,500 45.18 48.01 45.72 0 0 0
24/11/2021
45.18
 4,000 45.27 46.55 44.90 0 0 0
23/11/2021
45.27
 6,700 45.72 46.46 43.99 0 1,000 -0
22/11/2021
45.72
 10,700 46.18 46.46 44.90 0 0 0
19/11/2021
46.18
 19,100 47.83 47.83 46.18 0 0 0
18/11/2021
47.83
 24,400 49.66 49.66 46.64 0 0 0
17/11/2021
49.66
 12,030 49.84 49.84 47.55 100 0 0.0
16/11/2021
49.84
 14,600 50.30 50.30 48.93 0 0 0
15/11/2021
50.30
 5,500 51.21 56.52 48.65 0 0 0
12/11/2021
51.21
 14,400 48.10 51.94 47.74 0 0 0
11/11/2021
48.10
 18,200 47.55 48.38 46.82 0 0 0
10/11/2021
47.55
 15,300 48.29 48.29 47.46 200 0 0.0
09/11/2021
48.29
 9,400 48.29 48.29 47.55 0 500 -0.0
08/11/2021
48.29
 19,900 48.47 48.47 47.55 0 500 -0.0
05/11/2021
48.47
 6,900 49.20 49.20 47.74 0 0 0
04/11/2021
49.20
 4,000 49.29 49.29 47.74 0 0 0
03/11/2021
49.29
 27,100 51.67 51.67 47.83 0 0 0
02/11/2021
51.67
 30,500 51.21 51.67 47.55 0 0 0
01/11/2021
51.21
 22,200 52.13 53.96 49.38 0 0 0
29/10/2021
52.13
 74,217 51.94 52.77 51.12 0 0 0
28/10/2021
51.94
 12,300 52.03 52.03 50.39 0 0 0
27/10/2021
52.03
 25,400 50.75 52.13 50.75 0 0 0
26/10/2021
50.75
 10,700 50.02 50.75 49.38 0 0 0
25/10/2021
50.02
 11,100 50.57 51.21 49.93 0 0 0
22/10/2021
50.57
 13,500 50.30 50.66 48.56 0 600 -0.0
21/10/2021
50.30
 19,200 51.58 52.13 49.38 0 600 0
20/10/2021
51.58
 35,800 52.13 53.04 50.30 300 0 0.0
19/10/2021
52.13
 61,900 52.03 53.96 51.21 600 0 0.0
18/10/2021
52.03
 47,500 45.91 52.86 46.18 600 0 0
15/10/2021
45.91
 49,200 44.72 46.64 44.81 0 0 0
14/10/2021
44.72
 44,700 42.89 44.81 43.80 0 0 0
13/10/2021
42.89
 17,000 42.80 42.98 42.52 0 0 0
12/10/2021
42.80
 13,500 43.16 43.16 42.62 0 0 0
11/10/2021
43.16
 9,900 43.53 43.53 42.62 0 0 0
08/10/2021
43.53
 13,700 43.26 43.53 42.62 0 0 0
07/10/2021
43.26
 25,800 43.71 43.71 42.52 0 0 0
06/10/2021
43.71
 15,500 43.44 43.90 43.07 0 0 0
05/10/2021
43.44
 13,100 43.90 44.72 43.44 0 0 0
04/10/2021
43.90
 16,300 43.62 45.27 43.16 0 0 0
01/10/2021
43.62
 13,600 43.80 44.54 41.70 0 0 0
30/09/2021
43.80
 9,100 43.44 43.80 42.43 0 0 0
29/09/2021
43.44
 2,800 43.80 43.80 41.88 0 0 0
28/09/2021
43.80
 14,500 42.80 43.80 41.24 0 0 0
27/09/2021
42.80
 27,700 45.54 50.66 42.16 0 0 0
24/09/2021
45.54
 7,800 46.64 46.64 43.53 0 0 0
23/09/2021
46.64
 29,300 45.72 47.55 45.72 0 0 0
22/09/2021
45.72
 93,000 41.88 45.72 41.15 0 500 -0.0
21/09/2021
41.88
 59,000 44.63 44.63 41.15 500 0 0.0
20/09/2021
44.63
 17,900 44.54 44.81 42.98 100 0 0.0
17/09/2021
44.54
 48,000 42.80 47.46 42.89 0 0 0
16/09/2021
42.80
 94,500 37.13 42.80 37.22 0 400 -0.0
15/09/2021
37.13
 20,800 35.94 39.32 35.94 1,000 0 0.0
14/09/2021
35.94
 11,600 36.21 36.58 35.67 1,000 0 0.0
13/09/2021
36.21
 6,900 36.31 36.31 35.67 0 0 0
10/09/2021
36.31
 6,000 37.04 37.04 36.12 0 0 0
09/09/2021
37.04
 2,800 37.49 37.49 36.12 0 0 0
08/09/2021
37.49
 7,000 37.95 37.95 36.67 0 0 0
07/09/2021
37.95
 10,800 38.41 38.41 36.67 0 0 0
06/09/2021
38.41
 12,000 37.40 41.24 35.67 500 100 0
01/09/2021
37.40
 17,900 37.04 37.68 36.49 0 300 -0.0
31/08/2021
37.04
 29,100 35.94 37.40 36.12 0 300 -0.0
30/08/2021
35.94
 35,300 33.38 37.59 33.38 0 700 0
27/08/2021
33.38
 9,000 33.56 33.56 32.01 0 0 0
26/08/2021
33.56
 12,300 33.65 33.84 32.46 0 0 0
25/08/2021
33.65
 2,400 33.84 34.29 32.56 0 100 -0.0
24/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
24/08/2021
33.84
 13,600 32.28 34.29 31.55 300 600 -0.0
23/08/2021
32.28
 8,600 32.19 32.37 31.47 0 0 0
20/08/2021
32.19
 31,000 32.37 32.37 31.02 0 0 0
19/08/2021
32.37
 2,400 33.09 33.27 31.92 0 0 0
18/08/2021
33.09
 9,100 32.82 33.27 31.47 500 0 0
17/08/2021
32.82
 5,400 33.09 33.09 32.01 0 0 0
16/08/2021
33.09
 13,300 33.00 33.18 31.92 0 0 0
13/08/2021
33.00
 39,400 33.72 34.17 31.02 1,100 0 0.0
12/08/2021
33.72
 8,500 34.53 34.53 33.09 300 0 0
11/08/2021
34.53
 14,600 33.45 34.98 33.00 0 0 0
10/08/2021
33.45
 14,400 35.07 35.07 33.27 0 300 -0.0
09/08/2021
35.07
 16,100 34.62 35.07 33.36 0 300 -0.0
06/08/2021
34.62
 77,600 31.29 36.06 31.29 0 400 -0.0
05/08/2021
31.29
 19,100 30.93 31.47 31.02 0 400 0
04/08/2021
30.93
 13,300 30.12 31.02 30.21 0 0 0
03/08/2021
30.12
 10,200 30.12 30.30 29.67 0 0 0
02/08/2021
30.12
 8,000 30.12 30.12 29.67 0 0 0
30/07/2021
30.12
 12,800 30.30 30.39 29.67 200 500 -0.0
29/07/2021
30.30
 26,700 30.12 31.56 29.85 200 500 0
28/07/2021
30.12
 19,200 28.77 30.12 28.33 0 0 0
27/07/2021
28.77
 33,200 28.33 29.67 27.88 0 0 0
26/07/2021
28.33
 4,200 27.88 28.33 27.88 0 0 0
23/07/2021
27.88
 0 28.15 27.88 27.88 0 0 0
22/07/2021
28.15
 10,200 27.52 28.24 27.88 0 0 0
21/07/2021
27.52
 1,600 27.88 28.77 27.52 0 0 0
20/07/2021
27.88
 5,000 27.88 28.77 26.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |