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
19/07/2017 2.32 0.02 (0.86%) 2.32 2.34 2.29 1,514,940 3,512,370,000 0 0
18/07/2017 2.30 0.03 (1.32%) 2.27 2.33 2.25 1,885,330 4,326,040,000 0 0
17/07/2017 2.27 0.00 (0.00%) 2.25 2.35 2.24 1,488,720 3,400,100,000 0 0
14/07/2017 2.27 -0.02 (-0.87%) 2.29 2.30 2.27 1,085,050 2,477,420,000 0 0
13/07/2017 2.29 0.02 (0.88%) 2.29 2.34 2.29 1,090,520 2,516,400,000 0 0
12/07/2017 2.27 0.00 (0.00%) 2.30 2.30 2.26 1,520,730 3,457,220,000 0 0
11/07/2017 2.27 -0.01 (-0.43%) 2.26 2.30 2.24 1,579,000 3,581,850,000 0 0
10/07/2017 2.28 -0.04 (-1.72%) 2.31 2.35 2.26 2,221,810 5,067,790,000 0 0
07/07/2017 2.32 -0.07 (-2.92%) 2.38 2.39 2.32 2,135,310 5,015,340,000 0 0
06/07/2017 2.39 0.01 (0.42%) 2.42 2.49 2.39 2,529,020 6,162,820,000 0 0
05/07/2017 2.38 0.10 (4.38%) 2.28 2.39 2.28 2,423,930 5,679,210,000 0 0
04/07/2017 2.28 0.04 (1.78%) 2.30 2.30 2.25 1,310,000 2,973,820,000 0 0
03/07/2017 2.24 -0.07 (-3.03%) 2.21 2.31 2.21 2,144,930 4,830,250,000 0 0
30/06/2017 2.31 -0.05 (-2.11%) 2.31 2.37 2.30 2,269,110 5,288,530,000 30,000 75,600,000
29/06/2017 2.36 0.05 (2.16%) 2.30 2.40 2.28 1,574,230 3,669,010,000 0 0
28/06/2017 2.31 -0.06 (-2.53%) 2.35 2.37 2.31 1,388,770 3,241,760,000 0 0
27/06/2017 2.37 0.13 (5.80%) 2.35 2.39 2.30 5,473,730 13,017,100,000 0 0
26/06/2017 2.24 0.01 (0.44%) 2.24 2.31 2.20 1,427,850 3,218,490,000 0 0
23/06/2017 2.23 -0.01 (-0.44%) 2.24 2.28 2.19 1,862,910 4,130,900,000 0 0
22/06/2017 2.24 -0.02 (-0.88%) 2.22 2.30 2.22 1,187,900 2,685,990,000 0 0