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
21/06/2017 2.26 -0.09 (-3.82%) 2.27 2.31 2.20 2,370,590 5,361,100,000 0 0
20/06/2017 2.35 0.04 (1.73%) 2.44 2.44 2.33 2,221,020 5,296,420,000 0 0
19/06/2017 2.31 0.15 (6.94%) 2.22 2.31 2.17 2,451,360 5,549,130,000 0 0
16/06/2017 2.16 0.00 (0.00%) 2.20 2.25 2.12 2,039,150 4,429,160,000 0 0
15/06/2017 2.16 -0.13 (-5.67%) 2.29 2.29 2.15 1,855,630 4,072,510,000 0 0
14/06/2017 2.29 -0.09 (-3.78%) 2.40 2.40 2.27 1,898,830 4,422,730,000 0 0
13/06/2017 2.38 0.12 (5.30%) 2.18 2.41 2.11 4,642,370 10,261,830,000 0 0
12/06/2017 2.26 -0.17 (-6.99%) 2.39 2.40 2.26 4,731,850 10,860,970,000 0 0
09/06/2017 2.43 -0.03 (-1.21%) 2.50 2.63 2.40 3,809,710 9,668,590,000 0 0
08/06/2017 2.46 0.16 (6.95%) 2.40 2.46 2.30 8,349,710 20,358,060,000 30,000 66,000,000
07/06/2017 2.30 -0.10 (-4.16%) 2.56 2.56 2.30 9,337,170 22,996,620,000 0 0
06/06/2017 2.40 0.15 (6.66%) 2.40 2.40 2.40 602,030 1,444,870,000 0 0
05/06/2017 2.25 0.14 (6.63%) 2.22 2.25 2.21 2,141,060 4,803,510,000 0 0
02/06/2017 2.11 0.13 (6.56%) 2.04 2.11 2.00 5,619,910 11,782,590,000 0 0
01/06/2017 1.98 0.05 (2.59%) 1.93 2.01 1.93 1,588,320 3,153,700,000 61,000 124,492,000
31/05/2017 1.93 -0.07 (-3.50%) 1.93 1.99 1.87 3,330,970 6,357,030,000 0 0
30/05/2017 2.00 -0.15 (-6.97%) 2.10 2.10 2.00 5,517,350 11,171,390,000 90,000 180,000,000
29/05/2017 2.15 0.14 (6.96%) 2.15 2.15 2.06 5,755,080 12,358,410,000 0 0
26/05/2017 2.01 0.13 (6.91%) 1.90 2.01 1.89 6,119,630 12,232,550,000 0 0
25/05/2017 1.88 0.09 (5.02%) 1.86 1.91 1.83 6,802,670 12,914,720,000 0 0