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
12/10/2017 1.88 -0.01 (-0.52%) 1.91 1.91 1.88 369,530 698,640,000 0 0
11/10/2017 1.89 -0.01 (-0.52%) 1.87 1.92 1.87 838,990 1,592,880,000 0 0
10/10/2017 1.90 -0.02 (-1.04%) 1.92 1.92 1.88 538,840 1,022,670,000 0 0
09/10/2017 1.92 0.00 (0.00%) 1.92 1.95 1.92 275,720 531,000,000 0 0
06/10/2017 1.92 -0.01 (-0.51%) 1.94 1.95 1.92 678,150 1,313,310,000 0 0
05/10/2017 1.93 -0.03 (-1.53%) 1.97 1.98 1.92 999,160 1,941,370,000 0 0
04/10/2017 1.96 0.02 (1.03%) 1.94 1.98 1.91 1,417,010 2,739,960,000 0 0
03/10/2017 1.94 -0.12 (-5.82%) 2.06 2.09 1.92 1,618,300 3,234,160,000 0 0
02/10/2017 2.06 -0.05 (-2.36%) 2.12 2.15 2.05 933,490 1,966,330,000 0 0
29/09/2017 2.11 -0.04 (-1.86%) 2.15 2.17 2.11 865,860 1,849,520,000 0 0
28/09/2017 2.15 -0.02 (-0.92%) 2.17 2.19 2.15 992,370 2,145,130,000 0 0
27/09/2017 2.17 0.00 (0.00%) 2.18 2.19 2.15 712,720 1,541,680,000 0 0
26/09/2017 2.17 -0.03 (-1.36%) 2.20 2.22 2.17 818,530 1,792,740,000 0 0
25/09/2017 2.20 -0.03 (-1.34%) 2.23 2.25 2.19 1,024,170 2,258,070,000 0 0
22/09/2017 2.23 0.02 (0.90%) 2.21 2.27 2.21 925,000 2,074,640,000 0 0
21/09/2017 2.21 -0.03 (-1.33%) 2.24 2.25 2.20 1,215,200 2,698,480,000 0 0
20/09/2017 2.24 -0.03 (-1.32%) 2.28 2.29 2.23 1,151,730 2,602,900,000 0 0
19/09/2017 2.27 -0.01 (-0.43%) 2.28 2.29 2.27 986,250 2,249,700,000 0 0
18/09/2017 2.28 0.00 (0.00%) 2.29 2.33 2.25 1,248,940 2,863,660,000 0 0
15/09/2017 2.28 0.03 (1.33%) 2.25 2.30 2.20 1,328,360 3,006,190,000 0 0