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
02/02/2018 1.29 0.00 (0.00%) 1.28 1.30 1.26 476,810 610,930,000 0 0
01/02/2018 1.29 0.01 (0.78%) 1.31 1.31 1.28 1,107,430 1,429,850,000 0 0
31/01/2018 1.28 -0.04 (-3.03%) 1.32 1.32 1.28 797,610 1,035,450,000 0 0
30/01/2018 1.32 0.00 (0.00%) 1.32 1.32 1.29 537,970 700,520,000 0 0
29/01/2018 1.32 0.00 (0.00%) 1.33 1.33 1.30 978,390 1,285,780,000 0 0
26/01/2018 1.32 0.00 (0.00%) 1.30 1.33 1.29 803,160 1,051,720,000 0 0
25/01/2018 1.32 0.00 (0.00%) 1.30 1.35 1.30 2,146,450 2,818,420,000 0 0
24/01/2018 1.32 0.00 (0.00%) 0.00 0.00 0.00 0 0 0 0
23/01/2018 1.32 0.00 (0.00%) 0.00 0.00 0.00 0 0 0 0
22/01/2018 1.32 -0.05 (-3.64%) 1.36 1.37 1.30 1,504,600 1,988,860,000 0 0
19/01/2018 1.37 -0.03 (-2.14%) 1.41 1.45 1.37 1,009,830 1,413,180,000 0 0
18/01/2018 1.40 -0.03 (-2.09%) 1.40 1.43 1.37 1,931,160 2,730,780,000 0 0
17/01/2018 1.43 -0.03 (-2.05%) 1.46 1.47 1.41 1,574,620 2,259,650,000 0 0
16/01/2018 1.46 -0.02 (-1.35%) 1.49 1.49 1.41 1,291,960 1,880,040,000 0 0
15/01/2018 1.48 0.09 (6.47%) 1.41 1.48 1.40 3,112,800 4,566,490,000 0 0
12/01/2018 1.39 -0.03 (-2.11%) 1.51 1.51 1.38 3,626,130 5,274,250,000 0 0
11/01/2018 1.42 0.09 (6.76%) 1.42 1.42 1.38 4,495,150 6,377,450,000 0 0
10/01/2018 1.33 0.08 (6.40%) 1.30 1.33 1.30 806,230 1,064,880,000 0 0
09/01/2018 1.25 -0.02 (-1.57%) 1.26 1.27 1.25 879,210 1,105,170,000 0 0
08/01/2018 1.27 -0.02 (-1.55%) 1.28 1.29 1.24 1,385,790 1,745,100,000 0 0