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)
19/07/2021
27.88
 1,400 28.77 29.22 26.98 0 0 0
16/07/2021
28.77
 8,700 28.33 28.77 26.98 0 0 0
15/07/2021
28.33
 5,700 27.88 28.33 27.43 0 0 0
14/07/2021
27.88
 4,400 28.06 28.06 26.98 500 0 0.0
13/07/2021
28.06
 2,300 27.88 29.49 27.43 500 0 0.0
12/07/2021
27.88
 12,900 28.77 28.77 26.98 0 0 0
09/07/2021
28.77
 4,400 29.22 29.22 28.77 0 0 0
08/07/2021
29.22
 3,100 29.22 29.22 28.33 0 0 0
07/07/2021
29.22
 28,700 28.77 29.22 27.88 0 400 -0.0
06/07/2021
28.77
 4,600 28.95 31.47 28.77 0 100 -0.0
05/07/2021
28.95
 11,500 28.95 31.02 28.77 0 0 0
02/07/2021
28.95
 14,500 29.49 29.49 28.77 0 0 0
01/07/2021
29.49
 6,500 29.31 29.58 28.95 0 0 0
30/06/2021
29.31
 13,000 29.67 29.67 29.22 0 0 0
29/06/2021
29.67
 8,200 30.12 30.57 28.77 0 0 0
28/06/2021
30.12
 18,200 31.47 31.47 28.77 0 0 0
25/06/2021
31.47
 31,700 30.57 32.37 29.67 0 0 0
24/06/2021
30.57
 10,300 30.57 32.37 29.67 500 0 0.0
23/06/2021
30.57
 6,600 31.47 31.47 29.67 0 0 0
22/06/2021
31.47
 25,400 31.47 31.47 28.33 0 0 0
21/06/2021
31.47
 15,600 31.47 35.97 29.67 0 0 0
18/06/2021
31.47
 12,800 34.08 34.08 30.57 0 0 0
17/06/2021
34.08
 22,400 30.57 34.08 28.95 0 0 0
16/06/2021
30.57
 14,600 32.28 32.28 29.76 0 0 0
15/06/2021
32.28
 14,200 28.95 33.18 28.77 0 0 0
14/06/2021
28.95
 14,600 30.12 30.12 28.77 300 0 0.0
11/06/2021
30.12
 13,500 28.77 30.12 27.88 0 0 0
10/06/2021
28.77
 6,100 27.88 28.77 27.34 0 0 0
09/06/2021
27.88
 9,800 27.88 27.88 26.08 0 0 0
08/06/2021
27.88
 7,600 26.98 31.11 26.17 0 0 0
07/06/2021
26.98
 13,200 27.43 31.11 26.98 0 0 0
04/06/2021
27.43
 12,300 27.70 27.70 26.98 0 0 0
03/06/2021
27.70
 3,900 27.34 31.02 26.98 0 0 0
02/06/2021
27.34
 26,100 27.43 27.43 26.53 0 0 0
01/06/2021
27.43
 16,702 27.79 27.88 26.98 0 0 0
31/05/2021
27.79
 4,800 26.98 31.11 26.53 0 0 0
28/05/2021
26.98
 10,300 26.98 27.88 26.98 0 0 0
27/05/2021
26.98
 7,800 27.88 28.24 26.71 100 0 0
26/05/2021
27.88
 5,500 28.33 28.33 26.98 0 0 0
25/05/2021
28.33
 20,600 26.98 29.67 25.72 0 100 -0
24/05/2021
26.98
 27,200 26.98 27.16 25.99 0 100 0
21/05/2021
26.98
 4,900 26.08 26.98 25.63 0 0 0
20/05/2021
26.08
 4,000 27.88 27.88 23.83 0 0 0
19/05/2021
27.88
 1,700 27.88 27.88 25.00 0 0 0
18/05/2021
27.88
 13,400 25.63 28.06 24.46 0 500 -0.0
17/05/2021
25.63
 21,600 26.44 26.44 23.56 0 500 -0.0
14/05/2021
26.44
 8,100 30.30 30.30 25.99 500 0 0.0
13/05/2021
30.30
 100 30.30 30.30 30.30 0 0 0
12/05/2021
30.30
 11,200 34.08 34.17 28.86 0 0 0
11/05/2021
34.08
 42,900 29.67 34.08 31.47 0 400 -0.0
10/05/2021
29.67
 2,100 25.81 29.67 29.67 0 0 0
07/05/2021
25.81
 26,600 23.83 25.81 19.33 0 0 0
06/05/2021
23.83
 12,600 20.68 23.83 20.77 0 0 0
05/05/2021
20.68
 2,700 22.39 22.39 20.68 0 0 0
04/05/2021
22.39
 1,600 20.68 22.39 19.06 0 0 0
29/04/2021
20.68
 2,300 20.50 20.68 20.68 0 0 0
28/04/2021
20.50
 14,700 20.05 20.50 17.98 0 0 0
27/04/2021
20.05
 2,300 19.69 20.05 18.16 0 0 0
26/04/2021
19.69
 6,900 19.51 21.40 18.34 0 0 0
23/04/2021
19.51
 12,600 18.07 20.77 16.19 0 0 0
22/04/2021
18.07
 0 18.88 18.07 18.07 0 0 0
20/04/2021
18.88
 3,000 19.69 19.69 17.35 0 0 0
19/04/2021
19.69
 300 19.33 20.59 19.69 0 0 0
16/04/2021
19.33
 13,200 19.78 19.78 17.44 0 0 0
15/04/2021
19.78
 9,000 18.43 20.50 18.34 0 500 0
14/04/2021
18.43
 1,000 18.43 21.49 18.43 0 100 -0.0
13/04/2021
18.43
 3,200 17.98 19.78 16.46 0 0 0
12/04/2021
17.98
 1,000 19.51 19.51 16.28 0 0 0
09/04/2021
19.51
 3,300 16.73 19.60 16.28 0 0 0
08/04/2021
16.73
 12,500 17.98 20.68 16.19 500 0 0.0
07/04/2021
17.98
 8,400 19.69 22.48 16.82 0 0 0
06/04/2021
19.69
 3,800 17.08 19.78 19.33 0 0 0
05/04/2021
17.08
 6,600 17.53 17.98 17.08 0 0 0
02/04/2021
17.53
 100 17.98 17.98 17.53 0 0 0
01/04/2021
17.98
 10,900 16.19 17.98 16.19 0 0 0
31/03/2021
16.19
 3,200 16.64 16.64 16.19 0 300 -0.0
30/03/2021
16.64
 900 17.08 17.08 16.64 0 500 -0.0
29/03/2021
17.08
 500 17.71 17.71 15.29 0 0 0
26/03/2021
17.71
 0 17.71 17.71 17.71 0 0 0
25/03/2021
17.71
 0 18.43 17.71 17.71 0 0 0
24/03/2021
18.43
 7,600 18.61 18.61 17.08 0 0 0
23/03/2021
18.61
 0 18.88 18.61 18.61 0 0 0
22/03/2021
18.88
 5,200 16.73 19.33 17.98 0 0 0
19/03/2021
16.73
 8,400 16.73 17.08 16.73 1,000 0 0.0
18/03/2021
16.73
 3,600 17.98 17.98 16.55 500 0 0.0
17/03/2021
17.98
 100 17.98 17.98 17.98 0 0 0
16/03/2021
17.98
 700 16.19 17.98 16.19 0 0 0
15/03/2021
16.19
 3,900 16.73 16.73 16.19 0 0 0
12/03/2021
16.73
 300 17.08 17.08 16.73 500 0 0.0
11/03/2021
17.08
 800 17.53 17.53 17.08 500 0 0
10/03/2021
17.53
 3,400 19.42 19.42 17.53 500 0 0
09/03/2021
19.42
 700 20.23 20.23 18.88 0 0 0
08/03/2021
20.23
 13,300 18.88 20.23 18.07 0 0 0
05/03/2021
18.88
 7,500 18.88 20.68 18.52 0 0 0
04/03/2021
18.88
 6,300 16.82 18.88 17.98 0 0 0
03/03/2021
16.82
 4,500 18.97 18.97 16.73 0 0 0
02/03/2021
18.97
 7,700 16.19 18.97 14.39 0 0 0
01/03/2021
16.19
 11,500 18.88 18.88 16.10 0 0 0
26/02/2021
18.88
 9,300 16.82 19.33 17.98 0 0 0
25/02/2021
16.82
 13,500 14.66 16.82 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |