Lịch sử giao dịch KSL - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Khai thác và chế biến khoáng sản Lào Cai
Mã CK: KSL 23 ▲ +3.88 (+20.27%) (cập nhật 22:00 17/09/2011)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Khai khoáng
Website: Đang cập nhật

KSL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/09/2011	23,000	3.88 ▲	20.27	19,123	23,000	23,000	400,000	9,200,000,000
16/09/2011	19,123	0.17 ▲	0.91	18,951	23,200	15,000	7,400,000	144,555,000,000
15/09/2011	18,951	0.42 ▲	2.24	18,535	23,200	15,000	7,000,000	135,355,000,000
13/09/2011	18,535	0.15 ▲	0.79	18,389	21,500	15,000	5,550,000	103,895,000,000
12/09/2011	18,389	0.09 ▲	0.50	18,297	21,500	15,000	5,050,000	93,795,000,000
11/09/2011	18,297	0.10 ▲	0.57	18,194	21,500	15,000	4,650,000	85,795,000,000
08/09/2011	18,194	0.07 ▲	0.40	18,122	21,500	15,000	4,250,000	77,795,000,000
07/09/2011	18,122	0.21 ▲	1.18	17,910	21,500	15,000	4,150,000	75,745,000,000
01/09/2011	17,910	-0.07 ▼	-0.39	17,980	21,500	15,000	3,650,000	65,695,000,000
31/08/2011	17,980	0.12 ▲	0.68	17,859	21,500	15,000	4,150,000	75,695,000,000
30/08/2011	17,859	0.10 ▲	0.53	17,764	21,000	15,000	4,100,000	74,620,000,000
26/08/2011	17,764	0.44 ▲	2.51	17,329	21,000	15,000	4,000,000	72,570,000,000
25/08/2011	17,329	0.16 ▲	0.93	17,170	20,500	15,000	3,300,000	58,370,000,000
24/08/2011	17,170	0.25 ▲	1.45	16,924	20,500	15,000	2,950,000	51,320,000,000
14/08/2011	16,924	-0.10 ▼	-0.56	17,020	20,500	15,000	2,700,000	46,270,000,000
13/08/2011	17,020	-0.11 ▼	-0.62	17,126	20,500	15,000	2,600,000	44,770,000,000
12/08/2011	17,126	-0.15 ▼	-0.84	17,271	20,500	15,000	2,500,000	43,270,000,000
11/08/2011	17,271	-0.14 ▼	-0.82	17,413	20,500	15,000	2,350,000	40,930,000,000
10/08/2011	17,413	-0.16 ▼	-0.91	17,573	20,500	15,000	2,250,000	39,430,000,000
08/08/2011	17,573	-0.18 ▼	-1.04	17,757	20,500	15,000	2,150,000	37,930,000,000
07/08/2011	17,757	-0.21 ▼	-1.18	17,969	20,500	15,000	2,050,000	36,430,000,000
21/07/2011	17,969	-0.27 ▼	-1.46	18,236	20,500	15,000	1,950,000	34,930,000,000
20/07/2011	18,236	-0.12 ▼	-0.68	18,360	20,500	15,000	1,550,000	28,330,000,000
13/07/2011	18,360	-0.26 ▼	-1.41	18,622	20,500	15,000	1,200,000	22,530,000,000
12/07/2011	18,622	-0.33 ▼	-1.73	18,950	20,500	15,000	1,100,000	20,930,000,000
09/07/2011	18,950	0.22 ▲	1.18	18,729	20,500	15,000	1,050,000	20,130,000,000
07/07/2011	18,729	-3.22 ▼	-14.67	21,950	20,500	15,000	950,000	18,080,000,000
06/07/2011	21,950	-1.45 ▼	-6.20	23,400	40,000	15,000	1,050,000	22,530,000,000
05/07/2011	23,400	-2.90 ▼	-11.03	26,300	40,000	15,000	900,000	20,020,000,000
04/07/2011	26,300	-2.03 ▼	-7.18	28,333	40,000	20,000	750,000	17,510,000,000
27/06/2011	28,333	-4.17 ▼	-12.82	32,500	40,000	20,000	700,000	16,500,000,000
20/05/2011	32,500	2.50 ▲	8.33	30,000	40,000	25,000	200,000	6,500,000,000
30/04/2011	30,000	4.00 ▲	15.38	26,000	40,000	25,000	210,000	6,750,000,000
29/04/2011	26,000	-4.00 ▼	-13.33	30,000	40,000	14,000	260,000	7,450,000,000
21/04/2011	30,000	-10.00 ▼	-25.00	40,000	40,000	25,000	210,000	6,750,000,000
13/04/2011	40,000	6.00 ▲	17.65	34,000	40,000	40,000	100,000	4,000,000,000
05/04/2011	34,000	-6.00 ▼	-15.00	40,000	40,000	28,000	200,000	6,800,000,000
02/04/2011	40,000	7.49 ▲	23.03	32,512	40,000	40,000	100,000	4,000,000,000
30/03/2011	32,512	-0.16 ▼	-0.48	32,669	40,000	30,000	900,000	29,635,000,000
29/03/2011	32,669	-0.18 ▼	-0.54	32,847	40,000	30,000	850,000	28,135,000,000
24/03/2011	32,847	-0.20 ▼	-0.61	33,050	40,000	30,000	800,000	26,635,000,000
23/03/2011	33,050	0.76 ▲	2.35	32,291	40,000	30,000	750,000	25,135,000,000
22/03/2011	32,291	-0.11 ▼	-0.34	32,400	40,000	27,000	1,600,000	51,405,000,000
21/03/2011	32,400	-0.12 ▼	-0.37	32,520	40,000	27,000	1,550,000	49,905,000,000
19/03/2011	32,520	0.10 ▲	0.31	32,420	40,000	27,000	1,500,000	48,405,000,000
17/03/2011	32,420	0.08 ▲	0.26	32,337	40,000	27,000	1,550,000	49,705,000,000
16/03/2011	32,337	0.31 ▲	0.98	32,024	40,000	27,000	1,500,000	48,005,000,000
14/03/2011	32,024	0.12 ▲	0.39	31,900	40,000	27,000	1,350,000	42,705,000,000
13/03/2011	31,900	0.14 ▲	0.44	31,760	40,000	27,000	1,300,000	41,005,000,000
12/03/2011	31,760	0.69 ▲	2.22	31,070	40,000	27,000	1,250,000	39,305,000,000
11/03/2011	31,070	0.36 ▲	1.19	30,706	40,000	27,000	1,750,000	53,805,000,000
10/03/2011	30,706	0.37 ▲	1.21	30,339	40,000	27,000	1,500,000	45,610,000,000
09/03/2011	30,339	0.27 ▲	0.89	30,071	40,000	27,000	1,510,000	45,635,000,000
08/03/2011	30,071	-1.41 ▼	-4.47	31,477	40,000	27,000	1,460,000	43,890,000,000
07/03/2011	31,477	-0.27 ▼	-0.84	31,745	42,000	27,000	1,200,000	37,270,000,000
06/03/2011	31,745	-0.69 ▼	-2.12	32,433	42,000	27,000	1,050,000	32,820,000,000
05/03/2011	32,433	-0.39 ▼	-1.18	32,820	42,000	27,000	1,150,000	36,820,000,000
04/03/2011	32,820	-6.98 ▼	-17.54	39,800	42,000	27,000	950,000	30,720,000,000
28/02/2011	40,500	0.50 ▲	1.25	40,000	42,000	40,000	350,000	14,100,000,000
27/02/2011	40,000	-0.60 ▼	-1.48	40,600	40,000	40,000	305,000	12,200,000,000
25/02/2011	40,600	-0.15 ▼	-0.37	40,750	43,000	40,000	335,000	13,490,000,000
22/02/2011	40,750	-0.08 ▼	-0.20	40,833	43,000	40,000	235,000	9,490,000,000
21/02/2011	40,833	0.00 ■■	0.00	0	43,000	39,500	180,000	7,265,000,000

(ĐVT: 1,000 VNĐ)