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
09/05/2018 0.57 0.03 (5.55%) 0.57 0.57 0.57 247,230 141,000,000 0 0
08/05/2018 0.54 0.03 (5.88%) 0.54 0.54 0.54 125,710 68,000,000 0 0
07/05/2018 0.51 0.03 (6.25%) 0.51 0.51 0.51 123,640 63,000,000 0 0
04/05/2018 0.48 0.03 (6.66%) 0.47 0.48 0.45 396,730 188,000,000 0 0
03/05/2018 0.45 -0.02 (-4.25%) 0.47 0.47 0.44 941,150 416,000,000 0 0
02/05/2018 0.47 -0.03 (-6.00%) 0.50 0.50 0.47 901,420 433,000,000 0 0
27/04/2018 0.50 -0.03 (-5.66%) 0.53 0.53 0.50 616,330 310,000,000 0 0
26/04/2018 0.53 -0.03 (-5.35%) 0.56 0.56 0.53 658,090 354,000,000 0 0
24/04/2018 0.56 -0.01 (-1.75%) 0.57 0.57 0.54 565,810 310,000,000 0 0
23/04/2018 0.57 -0.04 (-6.55%) 0.61 0.61 0.57 1,118,670 646,000,000 0 0
20/04/2018 0.61 -0.01 (-1.61%) 0.62 0.62 0.59 929,500 563,000,000 0 0
19/04/2018 0.62 -0.01 (-1.58%) 0.63 0.63 0.61 616,290 382,000,000 0 0
18/04/2018 0.63 0.02 (3.27%) 0.61 0.63 0.59 1,093,810 668,000,000 0 0
17/04/2018 0.61 -0.04 (-6.15%) 0.64 0.64 0.61 2,029,830 1,245,000,000 0 0
16/04/2018 0.65 -0.02 (-2.98%) 0.63 0.67 0.63 286,900 187,000,000 0 0
13/04/2018 0.67 0.01 (1.51%) 0.66 0.68 0.66 450,360 299,000,000 0 0
12/04/2018 0.66 -0.01 (-1.49%) 0.68 0.69 0.66 686,320 463,000,000 0 0
11/04/2018 0.67 0.00 (0.00%) 0.67 0.68 0.66 813,540 544,000,000 0 0
10/04/2018 0.67 -0.04 (-5.63%) 0.71 0.71 0.67 1,451,260 994,000,000 0 0
09/04/2018 0.71 -0.02 (-2.73%) 0.73 0.73 0.70 565,380 399,000,000 0 0