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
09/03/2018 0.85 0.00 (0.00%) 0.85 0.86 0.83 601,320 507,000,000 0 0
08/03/2018 0.85 -0.04 (-4.49%) 0.87 0.89 0.85 250,610 217,000,000 0 0
07/03/2018 0.89 0.01 (1.13%) 0.88 0.90 0.86 1,178,670 1,031,000,000 0 0
06/03/2018 0.88 0.00 (0.00%) 0.88 0.90 0.86 513,280 450,520,000 0 0
05/03/2018 0.88 0.02 (2.32%) 0.87 0.90 0.86 247,080 214,640,000 0 0
02/03/2018 0.86 0.00 (0.00%) 0.86 0.91 0.86 657,560 579,300,000 0 0
01/03/2018 0.86 -0.04 (-4.44%) 0.90 0.91 0.86 307,730 271,030,000 0 0
28/02/2018 0.90 -0.04 (-4.25%) 0.91 0.95 0.88 1,186,350 1,017,000,000 0 0
27/02/2018 0.94 0.00 (0.00%) 0.96 1.00 0.92 1,206,080 1,152,360,000 0 0
26/02/2018 0.94 0.06 (6.81%) 0.94 0.94 0.90 1,133,740 1,063,940,000 0 0
23/02/2018 0.88 0.05 (6.02%) 0.83 0.88 0.83 663,430 580,580,000 0 0
22/02/2018 0.83 0.03 (3.75%) 0.79 0.84 0.79 830,190 674,230,000 0 0
21/02/2018 0.80 -0.05 (-5.88%) 0.83 0.85 0.80 1,608,730 1,314,250,000 0 0
13/02/2018 0.85 -0.01 (-1.16%) 0.80 0.91 0.80 3,036,790 2,484,690,000 0 0
12/02/2018 0.86 -0.06 (-6.52%) 0.86 0.86 0.86 629,440 541,320,000 0 0
09/02/2018 0.92 -0.06 (-6.12%) 1.03 1.03 0.92 3,291,810 3,062,180,000 0 0
08/02/2018 0.98 -0.07 (-6.66%) 0.98 1.05 0.98 3,017,890 2,976,660,000 0 0
07/02/2018 1.05 -0.07 (-6.25%) 1.12 1.19 1.05 1,195,420 1,349,050,000 0 0
06/02/2018 1.12 -0.08 (-6.66%) 1.12 1.18 1.12 1,403,550 1,577,540,000 0 0
05/02/2018 1.20 -0.09 (-6.97%) 1.28 1.29 1.20 801,290 985,470,000 0 0