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
24/05/2017 1.79 -0.02 (-1.10%) 1.80 1.82 1.76 828,060 1,487,250,000 0 0
23/05/2017 1.81 -0.06 (-3.20%) 1.88 1.89 1.80 1,974,020 3,640,690,000 0 0
22/05/2017 1.87 0.12 (6.85%) 1.83 1.87 1.83 5,287,830 9,864,100,000 0 0
19/05/2017 1.75 0.10 (6.06%) 1.70 1.76 1.68 1,425,250 2,478,350,000 0 0
18/05/2017 1.65 -0.10 (-5.71%) 1.75 1.75 1.65 766,880 1,312,720,000 0 0
17/05/2017 1.75 -0.04 (-2.23%) 1.80 1.80 1.73 1,363,950 2,412,180,000 0 0
16/05/2017 1.79 0.11 (6.54%) 1.71 1.79 1.71 2,100,170 3,740,760,000 0 0
15/05/2017 1.68 0.04 (2.43%) 1.65 1.69 1.64 1,294,280 2,162,750,000 0 0
12/05/2017 1.64 -0.02 (-1.20%) 1.65 1.65 1.63 1,010,810 1,661,540,000 0 0
11/05/2017 1.66 0.01 (0.60%) 1.65 1.66 1.65 686,010 1,132,900,000 0 0
10/05/2017 1.65 -0.01 (-0.60%) 1.64 1.67 1.62 636,260 1,047,040,000 0 0
09/05/2017 1.66 -0.04 (-2.35%) 1.67 1.69 1.63 2,531,030 4,181,540,000 0 0
08/05/2017 1.70 0.01 (0.59%) 1.69 1.70 1.66 429,250 723,550,000 0 0
05/05/2017 1.69 0.01 (0.59%) 1.68 1.69 1.67 339,450 569,280,000,000 0 0
04/05/2017 1.68 0.01 (0.59%) 1.67 1.69 1.66 280,130 467,660,000 0 0
03/05/2017 1.67 -0.03 (-1.76%) 1.70 1.70 1.65 602,060 1,006,940,000 0 0
28/04/2017 1.70 0.00 (0.00%) 1.70 1.70 1.66 926,160 1,553,250,000 0 0
27/04/2017 1.70 0.01 (0.59%) 1.72 1.72 1.69 636,740 1,084,290,000 0 0
26/04/2017 1.69 -0.01 (-0.58%) 1.70 1.70 1.67 362,730 612,990,000 0 0
25/04/2017 1.70 0.03 (1.79%) 1.67 1.73 1.67 879,050 1,489,700,000 0 0