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)
24/02/2023
26.08
 1,400 27.60 27.60 26.08 0 0 0
23/02/2023
28.93
 0 28.93 28.93 28.93 0 0 0
22/02/2023
28.93
 0 28.93 28.93 28.93 0 0 0
21/02/2023
28.93
 0 28.93 28.93 28.93 0 0 0
20/02/2023
28.93
 38,200 26.17 28.93 26.17 0 0 0
17/02/2023
26.65
 700 26.65 26.65 26.65 0 0 0
16/02/2023
29.03
 0 29.03 29.03 29.03 0 0 0
15/02/2023
29.03
 0 29.03 29.03 29.03 0 0 0
14/02/2023
29.03
 500 31.40 31.40 26.65 0 0 0
13/02/2023
28.55
 1,100 26.17 28.55 26.17 0 0 0
10/02/2023
29.03
 200 26.65 29.03 26.65 0 0 0
09/02/2023
28.55
 900 28.55 28.55 28.55 0 0 0
08/02/2023
28.55
 100 28.55 28.55 28.55 0 0 0
07/02/2023
29.41
 1,200 26.17 29.41 26.17 0 0 0
06/02/2023
29.03
 200 24.84 29.03 24.84 0 0 0
03/02/2023
27.60
 1,300 27.60 27.60 27.60 0 0 0
02/02/2023
28.55
 200 26.27 28.55 26.27 0 0 0
01/02/2023
28.55
 0 28.55 28.55 28.55 0 0 0
31/01/2023
28.55
 0 28.55 28.55 28.55 0 0 0
30/01/2023
28.55
 0 28.55 28.55 28.55 0 0 0
27/01/2023
28.55
 0 28.55 28.55 28.55 0 0 0
19/01/2023
28.55
 0 28.55 28.55 28.55 0 0 0
18/01/2023
28.55
 0 28.55 28.55 28.55 0 0 0
17/01/2023
28.55
 0 28.55 28.55 28.55 0 0 0
16/01/2023
28.55
 2,100 28.55 28.55 28.55 0 0 0
13/01/2023
28.55
 1,000 28.55 28.55 28.55 0 0 0
12/01/2023
28.55
 2,000 27.22 30.45 28.55 0 0 0
11/01/2023
27.22
 0 27.22 27.22 27.22 0 0 0
10/01/2023
27.22
 2,400 27.22 27.31 27.22 0 0 0
09/01/2023
27.22
 0 27.60 27.22 27.60 0 0 0
06/01/2023
27.60
 1,500 27.12 27.60 26.65 0 0 0
05/01/2023
27.12
 900 24.27 27.12 27.12 0 0 0
04/01/2023
24.27
 100 24.36 24.36 24.27 0 0 0
03/01/2023
24.36
 1,200 28.55 28.55 24.27 0 0 0
30/12/2022
28.55
 100 26.65 28.55 28.55 0 0 0
29/12/2022
26.65
 1,500 26.17 26.65 26.17 0 0 0
28/12/2022
26.17
 0 26.17 26.17 26.17 0 0 0
27/12/2022
26.17
 0 26.17 26.17 26.17 0 0 0
26/12/2022
26.17
 0 26.17 26.17 26.17 0 0 0
23/12/2022
26.17
 100 23.13 26.17 26.17 0 0 0
22/12/2022
23.13
 0 22.84 23.13 22.84 0 0 0
21/12/2022
22.84
 2,900 26.46 26.46 22.84 0 0 0
20/12/2022
26.46
 100 26.65 26.65 26.46 0 0 0
19/12/2022
26.65
 700 26.65 27.88 25.69 0 0 0
16/12/2022
26.65
 7,400 26.65 26.65 23.32 0 0 0
15/12/2022
26.65
 800 23.79 27.31 26.65 0 0 0
14/12/2022
23.79
 2,200 23.60 23.79 23.79 0 0 0
13/12/2022
23.60
 6,500 24.74 24.74 23.32 0 0 0
12/12/2022
24.74
 1,400 24.74 24.74 23.32 0 0 0
09/12/2022
24.74
 0 24.74 24.74 24.74 0 0 0
08/12/2022
24.74
 100 24.74 24.74 24.74 0 0 0
07/12/2022
24.74
 200 22.36 24.74 20.08 0 0 0
06/12/2022
22.36
 1,900 19.51 22.36 22.36 0 500 -0.0
05/12/2022
19.51
 2,100 24.17 24.17 19.51 0 0 0
02/12/2022
24.17
 2,100 27.60 27.60 20.84 0 0 0
01/12/2022
27.60
 1,500 24.27 27.60 24.27 0 0 0
30/11/2022
24.27
 6,700 28.55 28.55 24.27 0 0 0
29/11/2022
28.55
 0 28.55 28.55 28.55 0 0 0
28/11/2022
28.55
 100 27.41 28.55 28.55 0 0 0
25/11/2022
27.41
 1,800 27.41 27.41 23.32 0 0 0
24/11/2022
27.41
 3,300 32.17 32.17 27.41 0 0 0
23/11/2022
32.17
 0 32.17 32.17 32.17 0 0 0
22/11/2022
32.17
 0 32.17 32.17 32.17 0 0 0
21/11/2022
32.17
 300 32.17 32.17 32.17 0 0 0
18/11/2022
32.17
 500 27.98 32.17 32.17 0 0 0
17/11/2022
27.98
 0 27.98 27.98 27.98 0 0 0
16/11/2022
27.98
 100 24.84 27.98 27.98 0 0 0
15/11/2022
24.84
 1,600 29.12 29.12 24.84 0 0 0
14/11/2022
29.12
 100 33.31 33.31 29.12 0 0 0
11/11/2022
33.31
 4,500 33.12 34.26 33.31 0 0 0
10/11/2022
33.12
 6,000 26.65 33.12 33.12 0 0 0
09/11/2022
26.65
 1,300 29.50 32.36 26.65 0 0 0
08/11/2022
29.50
 200 30.74 30.74 26.74 0 0 0
07/11/2022
30.74
 2,800 36.16 36.16 30.74 0 0 0
04/11/2022
36.16
 0 36.16 36.16 36.16 0 0 0
03/11/2022
36.16
 100 36.16 36.16 36.16 0 0 0
02/11/2022
36.16
 0 36.16 36.16 36.16 0 0 0
01/11/2022
36.16
 0 36.16 36.16 36.16 0 0 0
31/10/2022
36.16
 0 36.16 36.16 36.16 0 0 0
28/10/2022
36.16
 100 32.83 36.16 36.16 0 0 0
27/10/2022
32.83
 0 32.83 32.83 32.83 0 0 0
26/10/2022
32.83
 100 28.55 32.83 32.83 0 0 0
25/10/2022
28.55
 700 27.60 32.83 28.55 0 0 0
24/10/2022
27.60
 1,100 30.45 33.31 27.60 0 0 0
21/10/2022
30.45
 4,400 34.74 34.74 29.69 0 0 0
20/10/2022
34.74
 0 32.55 34.74 32.55 0 0 0
19/10/2022
32.55
 2,300 34.26 35.21 32.55 0 0 0
18/10/2022
34.26
 5,101 32.17 36.92 27.79 0 0 0
17/10/2022
32.17
 2,800 30.36 32.17 32.17 0 0 0
14/10/2022
30.36
 5,600 34.26 34.26 30.17 0 0 0
13/10/2022
34.26
 0 34.26 34.26 34.26 0 0 0
12/10/2022
34.26
 3,000 31.40 34.26 34.26 0 0 0
11/10/2022
31.40
 300 33.21 33.21 31.40 0 0 0
10/10/2022
33.21
 6,700 33.31 33.31 30.45 0 0 0
07/10/2022
33.31
 1,600 30.93 33.31 30.45 0 0 0
06/10/2022
30.93
 100 35.40 35.40 30.93 0 0 0
05/10/2022
35.40
 0 36.16 35.40 36.16 0 0 0
04/10/2022
36.16
 500 31.88 36.16 33.69 0 0 0
03/10/2022
31.88
 600 33.31 33.31 31.40 0 0 0
30/09/2022
33.31
 600 32.45 35.78 33.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |