Công ty Cổ phần Công nghiệp Khoáng sản Bình Thuận - Mã CK : KSA

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
09/11/2017 1.86 -0.13 (-6.53%) 2.00 2.01 1.86 3,079,500 5,830,580,000 0 0
08/11/2017 1.99 0.06 (3.10%) 1.93 2.06 1.92 1,757,740 3,488,810,000 0 0
07/11/2017 1.93 -0.03 (-1.53%) 1.98 1.98 1.90 854,430 1,660,170,000 0 0
06/11/2017 1.96 0.08 (4.25%) 1.90 1.96 1.86 860,600 1,646,800,000 0 0
03/11/2017 1.88 -0.06 (-3.09%) 1.92 1.95 1.87 784,180 1,495,290,000 0 0
02/11/2017 1.94 -0.01 (-0.51%) 1.96 2.04 1.94 556,650 1,097,260,000 0 0
01/11/2017 1.95 0.02 (1.03%) 2.06 2.06 1.95 3,641,280 7,416,580,000 0 0
31/10/2017 1.93 0.12 (6.62%) 1.92 1.93 1.90 2,955,150 5,693,600,000 0 0
30/10/2017 1.81 -0.05 (-2.68%) 1.87 1.91 1.81 403,190 756,240,000 0 0
27/10/2017 1.86 0.07 (3.91%) 1.90 1.90 1.83 524,170 981,000,000 0 0
26/10/2017 1.79 -0.03 (-1.64%) 1.81 1.83 1.78 362,530 654,400,000 0 0
25/10/2017 1.82 0.01 (0.55%) 1.84 1.84 1.80 399,850 725,950,000 0 0
24/10/2017 1.81 0.01 (0.55%) 1.79 1.83 1.79 568,660 1,026,910,000 0 0
23/10/2017 1.80 -0.05 (-2.70%) 1.83 1.86 1.79 880,470 1,601,590,000 0 0
20/10/2017 1.85 -0.07 (-3.64%) 1.90 1.92 1.85 898,770 1,693,250,000 0 0
19/10/2017 1.92 0.01 (0.52%) 1.91 1.96 1.91 546,500 1,052,080,000 0 0
18/10/2017 1.91 -0.03 (-1.54%) 2.06 2.07 1.91 2,751,680 5,572,450,000 0 0
17/10/2017 1.94 0.12 (6.59%) 1.82 1.94 1.80 1,065,530 2,015,940,000 0 0
16/10/2017 1.82 0.00 (0.00%) 1.84 1.84 1.80 763,910 1,389,800,000 0 0
13/10/2017 1.82 -0.06 (-3.19%) 1.89 1.89 1.82 1,109,330 2,040,970,000 70,000 140,700,000