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
14/09/2017 2.25 0.06 (2.73%) 2.20 2.29 2.17 1,554,760 3,470,000,000 0 0
13/09/2017 2.19 0.04 (1.86%) 2.15 2.19 2.15 631,610 1,364,020,000 0 0
12/09/2017 2.15 -0.02 (-0.92%) 2.18 2.19 2.15 989,480 2,138,130,000 0 0
11/09/2017 2.17 -0.04 (-1.80%) 2.21 2.21 2.16 955,560 2,084,900,000 0 0
08/09/2017 2.21 0.01 (0.45%) 2.20 2.22 2.20 539,480 1,191,300,000 0 0
07/09/2017 2.20 0.00 (0.00%) 2.20 2.25 2.19 726,380 1,605,330,000 0 0
06/09/2017 2.20 0.02 (0.91%) 2.22 2.24 2.18 917,290 2,023,890,000 0 0
05/09/2017 2.18 -0.04 (-1.80%) 2.22 2.23 2.17 1,179,760 2,597,880,000 0 0
01/09/2017 2.22 -0.01 (-0.44%) 2.22 2.24 2.20 1,024,830 2,266,720,000 0 0
31/08/2017 2.23 -0.03 (-1.32%) 2.27 2.28 2.21 2,147,420 4,785,570,000 0 0
30/08/2017 2.26 0.00 (0.00%) 2.23 2.27 2.22 1,046,590 2,350,860,000 0 0
29/08/2017 2.26 -0.04 (-1.73%) 2.28 2.30 2.25 2,156,520 4,887,820,000 0 0
28/08/2017 2.30 0.00 (0.00%) 2.30 2.31 2.27 1,697,200 3,884,320,000 0 0
25/08/2017 2.30 0.00 (0.00%) 2.30 2.33 2.25 1,153,250 2,646,520,000 0 0
24/08/2017 2.30 0.02 (0.87%) 2.31 2.32 2.25 1,280,530 2,936,540,000 0 0
23/08/2017 2.28 -0.02 (-0.86%) 2.25 2.31 2.25 1,273,370 2,889,270,000 36,000 83,520,000
22/08/2017 2.30 -0.05 (-2.12%) 2.39 2.39 2.29 938,970 2,174,780,000 0 0
21/08/2017 2.35 -0.04 (-1.67%) 2.39 2.42 2.35 1,025,530 2,439,630,000 0 0
18/08/2017 2.39 -0.01 (-0.41%) 2.35 2.40 2.31 1,762,480 4,138,780,000 0 0
17/08/2017 2.40 0.00 (0.00%) 2.44 2.49 2.37 1,489,710 3,609,620,000 150,000 384,000,000