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)
19/07/2023
23.79
 1,500 22.84 23.79 22.55 0 0 0
18/07/2023
23.03
 4,590 24.17 24.27 22.94 0 0 0
17/07/2023
24.27
 6,400 23.41 24.27 22.84 0 0 0
14/07/2023
23.41
 10,000 23.79 23.79 23.41 0 0 0
13/07/2023
23.79
 9,000 23.79 23.79 23.79 0 0 0
12/07/2023
24.27
 3,203 24.65 24.65 24.27 0 0 0
11/07/2023
24.74
 100 24.74 24.74 24.74 0 0 0
10/07/2023
25.12
 1,200 24.74 25.50 24.74 0 0 0
07/07/2023
25.12
 0 25.12 25.12 25.12 0 0 0
06/07/2023
25.12
 205 25.03 25.12 25.03 0 0 0
05/07/2023
23.79
 300 24.46 25.41 23.79 0 0 0
04/07/2023
24.55
 3,200 24.46 24.55 23.79 0 0 0
03/07/2023
23.98
 14,300 23.03 26.84 22.84 0 0 0
30/06/2023
24.46
 2,300 23.79 24.46 22.55 0 0 0
29/06/2023
24.65
 1,101 23.98 24.65 23.79 0 0 0
28/06/2023
24.74
 1 24.74 24.74 24.74 0 0 0
27/06/2023
24.74
 100 24.74 24.74 24.74 0 0 0
26/06/2023
24.74
 300 24.74 24.74 24.74 0 0 0
23/06/2023
25.69
 0 25.69 25.69 25.69 0 0 0
22/06/2023
25.69
 0 25.69 25.69 25.69 0 0 0
21/06/2023
25.69
 1,201 25.69 25.69 23.98 0 0 0
20/06/2023
25.69
 200 24.36 25.69 24.36 0 0 0
19/06/2023
25.22
 1,829 23.98 25.22 23.98 0 0 0
16/06/2023
24.74
 1,000 25.12 25.22 24.74 0 0 0
15/06/2023
25.12
 2,102 25.12 25.12 25.12 0 0 0
14/06/2023
25.22
 3,401 25.03 27.60 25.03 0 0 0
13/06/2023
25.12
 300 25.12 25.12 25.12 0 0 0
12/06/2023
25.22
 200 23.89 25.22 23.89 0 0 0
09/06/2023
25.31
 8,107 25.41 25.41 25.31 0 0 0
08/06/2023
25.41
 2,040 24.65 25.41 24.55 0 0 0
07/06/2023
24.55
 1,200 23.98 24.55 23.98 0 0 0
06/06/2023
24.55
 1,410 24.17 24.55 24.08 0 0 0
05/06/2023
24.27
 5,900 24.27 24.55 23.79 0 0 0
02/06/2023
24.65
 0 24.65 24.65 24.65 0 0 0
01/06/2023
24.65
 9,000 23.03 24.65 22.94 0 0 0
31/05/2023
25.41
 1,400 23.51 25.41 23.41 0 0 0
30/05/2023
25.60
 1,700 23.98 25.60 23.98 0 0 0
29/05/2023
26.65
 1,523 23.41 26.65 23.41 0 0 0
26/05/2023
25.69
 21,636 24.74 25.69 23.98 0 0 0
25/05/2023
26.55
 8,880 23.32 26.55 22.36 0 0 0
24/05/2023
24.46
 0 24.46 24.46 24.46 0 0 0
23/05/2023
24.46
 100 24.46 24.46 24.46 0 0 0
22/05/2023
24.55
 600 23.32 24.55 23.32 0 0 0
19/05/2023
24.74
 200 25.03 25.03 24.74 0 0 0
18/05/2023
25.22
 0 25.22 25.22 25.22 0 0 0
17/05/2023
25.22
 0 25.22 25.22 25.22 0 0 0
16/05/2023
25.22
 0 25.22 25.22 25.22 0 0 0
15/05/2023
25.22
 4,201 24.08 25.22 22.46 0 0 0
12/05/2023
24.55
 100 24.55 24.55 24.55 0 0 0
11/05/2023
24.46
 400 24.46 24.46 24.46 0 0 0
10/05/2023
27.12
 1,400 27.60 27.60 25.22 0 0 0
09/05/2023
27.12
 602 24.74 27.12 24.74 0 0 0
08/05/2023
24.74
 1,000 24.74 24.74 24.74 0 0 0
05/05/2023
24.74
 1,100 24.74 24.74 24.74 0 0 0
04/05/2023
24.74
 0 24.74 24.74 24.74 0 0 0
28/04/2023
24.74
 700 24.74 24.74 24.74 0 0 0
27/04/2023
25.98
 0 25.98 25.98 25.98 0 0 0
26/04/2023
25.98
 702 24.74 25.98 24.74 0 0 0
25/04/2023
26.08
 7,200 26.08 26.08 24.74 0 0 0
24/04/2023
26.08
 800 26.08 26.08 26.08 0 0 0
21/04/2023
24.74
 1,500 22.36 24.74 22.36 0 0 0
20/04/2023
24.74
 1,700 24.65 24.74 24.65 0 0 0
19/04/2023
24.74
 0 24.74 24.74 24.74 0 0 0
18/04/2023
24.74
 0 24.74 24.74 24.74 0 0 0
17/04/2023
24.74
 0 24.74 24.74 24.74 0 0 0
14/04/2023
24.74
 100 24.74 24.74 24.74 0 0 0
13/04/2023
22.55
 500 24.84 24.84 22.55 0 0 0
12/04/2023
24.93
 600 23.32 24.93 23.32 0 0 0
11/04/2023
23.03
 700 23.03 23.03 23.03 0 0 0
10/04/2023
25.50
 900 21.51 25.50 21.51 0 0 0
07/04/2023
23.79
 6,200 21.79 23.79 19.60 0 0 0
06/04/2023
21.70
 300 23.79 23.79 21.51 0 0 0
05/04/2023
23.79
 0 23.79 23.79 23.79 0 0 0
04/04/2023
23.79
 400 23.79 23.79 23.79 0 0 0
03/04/2023
25.69
 0 25.69 25.69 25.69 0 0 0
31/03/2023
25.69
 0 25.69 25.69 25.69 0 0 0
30/03/2023
25.69
 0 25.69 25.69 25.69 0 0 0
29/03/2023
25.69
 100 25.69 25.69 25.69 0 0 0
28/03/2023
24.65
 0 24.65 24.65 24.65 0 0 0
27/03/2023
24.65
 5,300 21.89 24.65 21.89 0 0 0
24/03/2023
23.22
 100 23.22 23.22 23.22 0 0 0
23/03/2023
21.89
 0 21.89 21.89 21.89 0 0 0
22/03/2023
21.89
 300 21.89 21.89 21.89 0 0 0
21/03/2023
23.22
 300 23.22 23.22 23.22 0 0 0
20/03/2023
23.22
 3,000 23.22 23.22 23.22 0 0 0
17/03/2023
23.22
 0 23.22 23.22 23.22 0 0 0
16/03/2023
23.22
 0 23.22 23.22 23.22 0 0 0
15/03/2023
23.22
 2,400 21.41 23.22 21.41 0 0 0
14/03/2023
23.79
 0 23.79 23.79 23.79 0 0 0
13/03/2023
23.79
 0 23.79 23.79 23.79 0 0 0
10/03/2023
23.79
 100 23.79 23.79 23.79 0 0 0
09/03/2023
23.79
 300 23.79 23.79 23.79 0 0 0
08/03/2023
23.79
 0 23.79 23.79 23.79 0 0 0
07/03/2023
23.79
 100 23.79 23.79 23.79 0 0 0
06/03/2023
23.79
 600 23.79 23.79 23.79 0 0 0
03/03/2023
24.08
 0 24.08 24.08 24.08 0 0 0
02/03/2023
24.08
 1,300 24.74 24.74 23.98 0 0 0
01/03/2023
26.65
 100 26.65 26.65 26.65 0 0 0
28/02/2023
28.55
 2,900 23.51 28.55 23.51 0 0 0
27/02/2023
26.08
 0 26.08 26.08 26.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |