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
16/08/2017 2.40 -0.10 (-4.00%) 2.54 2.54 2.40 1,753,650 4,260,620,000 0 0
15/08/2017 2.50 -0.04 (-1.57%) 2.54 2.55 2.48 1,618,140 4,047,350,000 0 0
14/08/2017 2.54 0.15 (6.27%) 2.39 2.55 2.38 1,907,460 4,745,990,000 0 0
11/08/2017 2.39 -0.11 (-4.40%) 2.50 2.50 2.34 2,569,060 6,186,980,000 0 0
10/08/2017 2.50 -0.15 (-5.66%) 2.63 2.68 2.47 3,830,590 9,775,550,000 0 0
09/08/2017 2.65 0.06 (2.31%) 2.59 2.77 2.55 4,421,260 11,794,050,000 0 0
08/08/2017 2.59 -0.15 (-5.47%) 2.80 2.80 2.58 2,743,060 7,362,720,000 0 0
07/08/2017 2.74 0.17 (6.61%) 2.60 2.74 2.47 6,713,490 17,780,100,000 0 0
04/08/2017 2.57 0.01 (0.39%) 2.73 2.73 2.46 8,261,990 22,359,570,000 0 0
03/08/2017 2.56 0.16 (6.66%) 2.56 2.56 2.50 5,638,620 14,424,640,000 40,000 92,000,000
02/08/2017 2.40 0.15 (6.66%) 2.22 2.40 2.20 5,935,970 14,110,140,000 0 0
01/08/2017 2.25 -0.02 (-0.88%) 2.31 2.31 2.25 1,132,230 2,564,170,000 0 0
31/07/2017 2.27 0.07 (3.18%) 2.20 2.28 2.17 2,965,270 6,658,470,000 0 0
28/07/2017 2.20 -0.01 (-0.45%) 2.22 2.22 2.18 1,795,270 3,944,450,000 0 0
27/07/2017 2.21 0.00 (0.00%) 2.24 2.25 2.20 1,522,710 3,377,600,000 0 0
26/07/2017 2.21 0.03 (1.37%) 2.19 2.26 2.18 1,844,460 4,104,000,000 0 0
25/07/2017 2.18 -0.01 (-0.45%) 2.19 2.24 2.13 1,318,540 2,853,600,000 0 0
24/07/2017 2.19 -0.07 (-3.09%) 2.24 2.24 2.19 1,289,640 2,847,730,000 0 0
21/07/2017 2.26 -0.03 (-1.31%) 2.29 2.31 2.26 1,172,800 2,673,480,000 0 0
20/07/2017 2.29 -0.03 (-1.29%) 2.32 2.33 2.28 1,789,840 4,118,110,000 0 0