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
(2024-04-09) 		0.40 1.42% 140,200 0 0
27.20
29
28.60
2 tháng
(2024-03-11) 		-0.30 -1.04% 319,000 0 0
27.20
29.30
28.60
3 tháng
(2024-02-15) 		1.10 4% 587,700 0 0
27.20
32.70
28.60
6 tháng
(2023-11-13) 		-4.10 -12.54% 1,174,300 0 0
27
32.70
28.60
12 tháng
(2023-05-15) 		2.94 11.44% 3,880,200 -100 0
23.44
43
28.60
24 tháng
(2022-05-20) 		-14.49 -33.62% 4,175,601 -600 -0.0
19.85
49.32
28.60
36 tháng
(2021-05-25) 		-0.22 -0.78% 7,340,211 -1,000 -0.0
19.85
55.84
28.60
60 tháng
(2019-06-05) 		11.68 69.02% 7,849,011 100 -0.0
7.14
55.84
28.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
28.60
-0.40
 3,200 28.60 28.60 28.20 0 0 0
#2 08/05/2024
29
0.50
 11,700 28.50 29 28.20 0 0 0
#3 07/05/2024
28.50
0.40
 11,500 28.10 28.50 28 0 0 0
#4 06/05/2024
28.10
0.10
 4,000 28 28.20 27.90 0 0 0
#5 03/05/2024
28
0.10
 4,600 27.70 28 27.70 0 0 0
#6 02/05/2024
27.90
0
 24,900 28.80 29.10 27.90 0 0 0
#7 26/04/2024
27.90
-0.10
 4,000 27.80 28 27.80 0 0 0
#8 25/04/2024
28
-0.40
 8,000 27.90 28.30 27.90 0 0 0
#9 24/04/2024
28.40
0.60
 400 27.80 28.40 27.80 0 0 0
#10 23/04/2024
27.80
-0.40
 3,300 28.50 28.50 27.80 0 0 0
#11 22/04/2024
28.20
0.10
 2,700 28.10 28.20 28 0 0 0
#12 19/04/2024
28.10
0
 4,800 28.10 28.10 27.60 0 0 0
#13 17/04/2024
28.10
0.90
 400 28.20 28.20 28.10 0 0 0
#14 16/04/2024
27.20
-0.80
 17,600 28.20 28.30 27.20 0 0 0
#15 15/04/2024
28
-0.90
 14,800 30 30 28 0 0 0
#16 12/04/2024
28.90
0.30
 1,600 29 29 28.90 0 0 0
#17 11/04/2024
28.60
0.40
 8,700 27.90 28.60 27.90 0 0 0
#18 10/04/2024
28.20
0
 9,700 28.20 28.20 28.20 0 0 0
#19 09/04/2024
28.20
0
 4,300 28.20 28.20 27.90 0 0 0
#20 08/04/2024
28.20
0.30
 3,100 27.90 28.20 27.60 0 0 0
#21 05/04/2024
27.90
0
 8,000 27.60 27.90 27.40 0 0 0
#22 04/04/2024
27.90
0
 5,500 27.70 27.90 27.70 0 0 0
#23 03/04/2024
27.90
-0.30
 6,800 28.60 28.60 27.90 0 0 0
#24 02/04/2024
28.20
0
 2,300 28 28.40 27.60 0 0 0
#25 01/04/2024
28.20
0.10
 18,800 28.50 28.50 27.50 0 0 0
#26 29/03/2024
28.10
-0.30
 7,500 28.30 28.40 27.90 0 0 0
#27 28/03/2024
28.40
0.40
 19,000 28.10 29.40 28 0 0 0
#28 27/03/2024
28
-0.70
 9,600 28.70 28.70 28 0 0 0
#29 26/03/2024
28.70
-0.30
 4,800 28.10 28.80 28.10 0 0 0
#30 25/03/2024
29
0.30
 22,700 28.70 29 28.10 0 0 0
#31 22/03/2024
28.70
-0.30
 8,400 29 29 28.60 0 0 0
#32 21/03/2024
29
0.10
 12,300 28.90 29 28.80 0 0 0
#33 20/03/2024
28.90
-0.10
 11,300 29 29.40 28.60 0 0 0
#34 19/03/2024
29
0
 2,500 29 29.30 28.50 0 0 0
#35 18/03/2024
29
-0.10
 1,400 29.10 29.30 28.50 0 0 0
#36 15/03/2024
29.10
0.10
 4,600 29 29.40 28.10 0 0 0
#37 14/03/2024
29
-0.30
 10,400 29.30 29.80 29 0 0 0
#38 13/03/2024
29.30
0.50
 8,500 28.80 29.30 28.70 0 0 0
#39 12/03/2024
28.80
-0.10
 6,400 28.90 28.90 28 0 0 0
#40 11/03/2024
28.90
-0.50
 4,900 29.40 29.40 28.60 0 0 0
#41 08/03/2024
29.40
0
 9,700 29.40 29.50 29.40 0 0 0
#42 07/03/2024
29.40
0.50
 5,300 28.90 29.40 28 0 0 0
#43 06/03/2024
28.90
-0.70
 33,400 29.60 29.70 27.80 0 0 0
#44 05/03/2024
29.60
-1.30
 25,000 30.90 30.90 29 0 0 0
#45 04/03/2024
30.90
-0.30
 10,100 31.20 31.50 29.20 0 0 0
#46 01/03/2024
31.20
-0.30
 9,800 31.50 32.20 30 0 0 0
#47 29/02/2024
31.50
0.70
 15,500 30.80 31.50 30.10 0 0 0
#48 28/02/2024
30.80
-1.90
 30,400 32.70 33.40 30.20 0 0 0
#49 27/02/2024
32.70
1.90
 27,500 30.80 33.80 30.80 0 0 0
#50 26/02/2024
30.80
2.80
 51,500 28 30.80 27.70 0 0 0
#51 23/02/2024
28
-0.60
 8,800 28.60 28.60 27.20 0 0 0
#52 22/02/2024
28.60
-0.30
 1,000 28.90 29 28.50 0 0 0
#53 21/02/2024
28.90
-0.10
 11,200 29 29 28.40 0 0 0
#54 20/02/2024
29
1.20
 8,600 27.80 29 27.80 0 0 0
#55 19/02/2024
27.80
0
 7,900 27.80 27.90 27.50 0 0 0
#56 16/02/2024
27.80
0.30
 4,500 27.50 27.80 27.50 0 0 0
#57 15/02/2024
27.50
0.10
 8,500 27.40 27.70 27.40 0 0 0
#58 07/02/2024
27.40
-0.20
 12,000 27.60 27.60 27.10 0 0 0
#59 06/02/2024
27.60
-0.10
 3,500 27.70 27.70 27.10 0 0 0
#60 05/02/2024
27.70
-0.10
 3,700 27.80 27.80 27.10 0 0 0
#61 02/02/2024
27.80
0.10
 6,300 27.70 27.80 27 0 0 0
#62 01/02/2024
27.70
-0.20
 1,300 27.90 27.90 27.10 0 0 0
#63 31/01/2024
27.90
0.40
 6,300 27.50 29 27.50 0 0 0
#64 30/01/2024
27.50
0.50
 3,100 27 27.50 27 0 0 0
#65 29/01/2024
27
-0.70
 5,900 27.70 27.80 27 0 0 0
#66 26/01/2024
27.70
0.20
 3,400 27.50 27.80 27.50 0 0 0
#67 25/01/2024
27.50
-0.10
 900 27.60 27.60 26.80 0 0 0
#68 24/01/2024
27.60
0
 1,400 27.60 27.90 27.50 0 0 0
#69 23/01/2024
27.60
0.10
 3,600 27.50 28 26.60 0 0 0
#70 22/01/2024
27.50
-0.40
 4,700 27.90 27.90 27.50 0 0 0
#71 19/01/2024
27.90
0.20
 8,100 27.70 28 27.70 0 0 0
#72 18/01/2024
27.70
-0.10
 2,200 27.80 27.80 27.50 0 0 0
#73 17/01/2024
27.80
-0.50
 18,100 28.30 28.30 27.70 0 0 0
#74 16/01/2024
28.30
-0.30
 4,200 28.60 28.60 28.30 0 0 0
#75 15/01/2024
28.60
0.10
 5,400 28.50 28.70 28.50 0 0 0
#76 12/01/2024
28.50
-0.60
 6,200 29.10 29.10 28.50 0 0 0
#77 11/01/2024
29.10
0
 5,100 29.10 29.10 29 0 0 0
#78 10/01/2024
29.10
-0.50
 9,600 29.60 29.60 29.10 0 0 0
#79 09/01/2024
29.60
0
 12,800 29.60 29.70 29.40 0 0 0
#80 08/01/2024
29.60
0
 4,600 29.60 29.60 29.50 0 0 0
#81 05/01/2024
29.60
-0.10
 4,400 29.70 29.80 29.60 0 0 0
#82 04/01/2024
29.70
-0.30
 21,300 30 30.20 29.60 0 0 0
#83 03/01/2024
30
0.30
 7,800 29.70 30.10 29.60 0 0 0
#84 02/01/2024
29.70
-0.30
 12,100 30 30.30 29.50 0 0 0
#85 29/12/2023
30
-0.20
 11,600 30.20 30.20 29.80 0 0 0
#86 28/12/2023
30.20
-0.20
 3,900 30.40 30.80 30.10 0 0 0
#87 27/12/2023
30.40
0.40
 6,600 30 30.40 29.90 0 0 0
#88 26/12/2023
30
-0.30
 14,100 30.30 30.40 29.50 0 0 0
#89 25/12/2023
30.30
0.40
 9,500 29.90 30.40 29.70 0 0 0
#90 22/12/2023
29.90
-0.10
 4,700 30 30.30 29.90 0 0 0
#91 21/12/2023
30
-0.40
 5,200 30.40 30.40 30 0 0 0
#92 20/12/2023
30.40
0.50
 2,900 29.90 30.70 30.10 0 0 0
#93 19/12/2023
29.90
-0.10
 7,200 30 30.60 29.50 0 0 0
#94 18/12/2023
30
-0.10
 10,600 30.10 31.10 30 0 0 0
#95 15/12/2023
30.10
-0.10
 12,300 30.20 30.30 29.80 0 0 0
#96 14/12/2023
30.20
-0.50
 7,000 30.70 31 30.20 0 0 0
#97 13/12/2023
30.70
-1.10
 13,600 31.80 31.80 30.70 0 0 0
#98 12/12/2023
31.80
0.20
 11,900 31.60 32.10 31.40 0 0 0
#99 11/12/2023
31.60
0.60
 25,500 31 31.60 30 0 0 0
#100 08/12/2023
31
-0.20
 27,600 31.20 31.60 30.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |