Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Tổng Công ty Cổ phần Khoáng Sản Na Rì HamicoMã CK: KSN 52.50 ▲ +3.73 (+7.64%) (cập nhật 17:25 07/01/2010)
Ngừng giao dịch
KSN » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 07/01/2010 | 52,500 | 3.73 ▲ | 7.64 | 0 | 0 | 0 | 100,000 | 5,250,000,000 |
| 06/01/2010 | 48,775 | 2.22 ▲ | 4.76 | 0 | 0 | 0 | 160,000 | 8,178,000,000 |
| 05/01/2010 | 46,557 | -0.49 ▼ | -1.04 | 0 | 0 | 0 | 270,000 | 12,918,000,000 |
| 03/01/2010 | 47,044 | 1.93 ▲ | 4.28 | 0 | 0 | 0 | 400,000 | 19,518,000,000 |
| 02/01/2010 | 45,113 | 0.27 ▲ | 0.60 | 0 | 0 | 0 | 220,500 | 9,889,250,000 |
| 01/01/2010 | 44,843 | 0.45 ▲ | 1.02 | 0 | 0 | 0 | 200,500 | 8,949,250,000 |
| 31/12/2009 | 44,389 | -0.91 ▼ | -2.01 | 0 | 0 | 0 | 310,500 | 13,668,250,000 |
| 30/12/2009 | 45,300 | 1.56 ▲ | 3.56 | 0 | 0 | 0 | 340,000 | 15,098,000,000 |
| 29/12/2009 | 43,744 | 1.14 ▲ | 2.69 | 0 | 0 | 0 | 300,000 | 13,040,000,000 |
| 28/12/2009 | 42,600 | 0.18 ▲ | 0.41 | 0 | 0 | 0 | 370,000 | 15,771,000,000 |
| 27/12/2009 | 42,425 | -0.10 ▼ | -0.22 | 0 | 0 | 0 | 330,000 | 14,024,000,000 |
| 26/12/2009 | 42,520 | -0.22 ▼ | -0.52 | 0 | 0 | 0 | 390,000 | 16,605,000,000 |
| 25/12/2009 | 42,742 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 430,000 | 18,359,000,000 |
| 24/12/2009 | 42,760 | 0.40 ▲ | 0.93 | 0 | 0 | 0 | 360,000 | 15,377,000,000 |
| 23/12/2009 | 42,364 | -0.16 ▼ | -0.37 | 0 | 0 | 0 | 430,000 | 18,276,000,000 |
| 22/12/2009 | 42,520 | -0.19 ▼ | -0.45 | 0 | 0 | 0 | 380,000 | 16,185,000,000 |
| 21/12/2009 | 42,713 | 0.27 ▲ | 0.64 | 0 | 0 | 0 | 350,000 | 14,940,000,000 |
| 19/12/2009 | 42,440 | 0.14 ▲ | 0.33 | 0 | 0 | 0 | 210,000 | 8,970,000,000 |
| 18/12/2009 | 42,300 | -0.14 ▼ | -0.33 | 0 | 0 | 0 | 160,000 | 6,820,000,000 |
| 17/12/2009 | 42,440 | 0.07 ▲ | 0.17 | 0 | 0 | 0 | 170,000 | 7,250,000,000 |
| 16/12/2009 | 42,367 | -0.68 ▼ | -1.59 | 0 | 0 | 0 | 220,000 | 9,350,000,000 |
| 15/12/2009 | 43,050 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 160,000 | 6,890,000,000 |
| 14/12/2009 | 43,067 | -1.23 ▼ | -2.78 | 0 | 0 | 0 | 150,000 | 6,460,000,000 |
| 13/12/2009 | 44,300 | -0.54 ▼ | -1.20 | 0 | 0 | 0 | 180,000 | 7,900,000,000 |
| 12/12/2009 | 44,840 | 0.18 ▲ | 0.41 | 0 | 0 | 0 | 230,000 | 10,250,000,000 |
| 11/12/2009 | 44,657 | 0.33 ▲ | 0.75 | 0 | 0 | 0 | 250,000 | 11,134,000,000 |
| 10/12/2009 | 44,325 | -0.91 ▼ | -2.01 | 0 | 0 | 0 | 260,000 | 11,554,000,000 |
| 09/12/2009 | 45,233 | -0.29 ▼ | -0.63 | 0 | 0 | 0 | 230,000 | 10,399,000,000 |
| 08/12/2009 | 45,522 | -1.53 ▼ | -3.26 | 0 | 0 | 0 | 270,000 | 12,209,000,000 |
| 07/12/2009 | 47,056 | -0.31 ▼ | -0.65 | 0 | 0 | 0 | 230,000 | 10,627,000,000 |
| 06/12/2009 | 47,364 | -0.66 ▼ | -1.38 | 0 | 0 | 0 | 290,000 | 13,402,000,000 |
| 05/12/2009 | 48,027 | 0.23 ▲ | 0.47 | 0 | 0 | 0 | 250,000 | 11,707,000,000 |
| 04/12/2009 | 47,800 | -0.22 ▼ | -0.46 | 0 | 0 | 0 | 210,000 | 9,802,000,000 |
| 03/12/2009 | 48,023 | -0.54 ▼ | -1.11 | 0 | 0 | 0 | 280,000 | 13,257,000,000 |
| 02/12/2009 | 48,564 | -0.21 ▼ | -0.42 | 0 | 0 | 0 | 220,000 | 10,572,000,000 |
| 01/12/2009 | 48,770 | 0.11 ▲ | 0.23 | 0 | 0 | 0 | 210,000 | 10,107,000,000 |
| 30/11/2009 | 48,660 | 0.65 ▲ | 1.35 | 0 | 0 | 0 | 175,000 | 8,542,000,000 |
| 26/11/2009 | 48,010 | 0.15 ▲ | 0.31 | 0 | 0 | 0 | 141,000 | 6,887,000,000 |
| 25/11/2009 | 47,860 | 0.49 ▲ | 1.03 | 0 | 0 | 0 | 191,000 | 9,282,000,000 |
| 24/11/2009 | 47,373 | -0.97 ▼ | -2.01 | 0 | 0 | 0 | 376,000 | 17,741,000,000 |
| 23/11/2009 | 48,344 | -0.06 ▼ | -0.12 | 0 | 0 | 0 | 395,000 | 18,726,000,000 |
| 22/11/2009 | 48,400 | 0.84 ▲ | 1.77 | 0 | 0 | 0 | 400,000 | 18,983,500,000 |
| 21/11/2009 | 47,560 | 0.42 ▲ | 0.90 | 0 | 0 | 0 | 410,000 | 19,383,500,000 |
| 20/11/2009 | 47,138 | 1.12 ▲ | 2.44 | 0 | 0 | 0 | 340,000 | 15,928,500,000 |
| 19/11/2009 | 46,017 | -0.15 ▼ | -0.32 | 0 | 0 | 0 | 275,000 | 12,733,500,000 |
| 18/11/2009 | 46,167 | 1.17 ▲ | 2.59 | 0 | 0 | 0 | 65,000 | 3,077,500,000 |
| 17/11/2009 | 45,000 | 1.83 ▲ | 4.25 | 0 | 0 | 0 | 175,000 | 7,857,500,000 |
| 16/11/2009 | 43,167 | -1.58 ▼ | -3.54 | 0 | 0 | 0 | 160,000 | 7,100,000,000 |
| 13/11/2009 | 44,750 | 0.25 ▲ | 0.56 | 0 | 0 | 0 | 150,000 | 6,700,000,000 |
| 12/11/2009 | 44,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 100,000 | 4,450,000,000 |