CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.30
0.50
(2.98%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.80 -4.55% 23,662,400 165,200 2.9
16.05
17.60
17.30
2 tháng
(2025-12-01) 		-1.70 -9.19% 47,324,800 58,000 0.9
16.05
18.75
17.30
3 tháng
(2025-10-30) 		-1.75 -9.43% 74,485,800 87,100 1.4
16.05
19.15
17.30
6 tháng
(2025-08-01) 		-1.30 -7.18% 273,810,600 -3,302,200 -64.2
16.05
22.25
17.30
12 tháng
(2025-02-03) 		-2.40 -12.50% 562,406,300 -2,435,162 -24.2
13.95
22.25
17.30
24 tháng
(2024-02-15) 		-8.59 -33.82% 952,734,100 -3,855,037 -50.2
13.95
26.95
17.30
36 tháng
(2023-02-13) 		-1.14 -6.36% 1,510,567,200 -8,571,157 -175.6
13.95
28.73
17.30
60 tháng
(2021-02-23) 		-9.13 -35.20% 2,427,296,000 -9,096,843 -314.2
10.58
44.85
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
21.03
 978,900 20.27 21.07 19.89 0 2,000 -0.0
21/06/2022
20.27
 2,736,800 20.35 20.39 18.96 57,400 4,500 1.3
20/06/2022
20.35
 1,214,300 21.88 21.88 20.35 1,000 5,300 -0.1
17/06/2022
21.88
 1,251,200 23.48 23.48 21.88 400 4,100 -0.1
16/06/2022
23.48
 2,186,000 23.61 24.12 23.10 900 0 0.0
15/06/2022
23.61
 2,297,900 25.39 26.23 23.61 1,400 1,600 -0.0
14/06/2022
25.39
 2,727,700 26.78 26.78 24.92 7,400 0 0.2
13/06/2022
26.78
 1,803,900 28.77 28.77 26.78 100 34,300 -1.1
10/06/2022
28.77
 1,938,300 29.49 30.30 28.77 1,800 4,000 -0.1
09/06/2022
29.49
 941,800 29.53 29.87 29.28 0 5,800 -0.2
08/06/2022
29.53
 2,032,700 28.60 29.96 28.60 34,300 0 1.2
07/06/2022
28.60
 1,498,600 29.36 29.36 27.71 3,200 13,200 -0.3
06/06/2022
29.36
 1,362,500 30.00 30.38 29.20 5,100 20,800 -0.6
03/06/2022
30.00
 3,021,000 28.77 30.38 28.69 5,800 0 0.2
02/06/2022
28.77
 1,583,500 28.52 29.03 28.18 13,200 0 0.4
01/06/2022
28.52
 1,361,800 28.60 28.77 27.97 15,800 11,200 0.2
31/05/2022
28.60
 1,527,500 29.20 29.58 28.60 0 15,600 -0.5
30/05/2022
29.20
 1,074,800 29.20 29.83 28.77 0 16,200 -0.6
27/05/2022
29.20
 983,100 28.77 29.20 28.69 9,200 900 0.3
26/05/2022
28.77
 1,227,200 28.77 29.62 28.73 0 29,400 -1.0
25/05/2022
28.77
 2,031,400 27.63 28.77 27.16 31,700 6,000 0.9
24/05/2022
27.63
 970,200 27.59 27.67 26.61 1,600 14,000 -0.4
23/05/2022
27.59
 1,511,200 27.67 28.60 26.06 8,700 25,300 -0.5
20/05/2022
27.67
 1,623,200 27.08 28.18 27.16 33,200 31,900 0.0
19/05/2022
27.08
 902,400 27.33 27.50 26.23 12,500 8,400 0.1
18/05/2022
27.33
 1,428,100 27.12 28.39 26.74 0 12,100 -0.4
17/05/2022
27.12
 1,534,600 25.73 27.42 24.03 54,400 10,600 1.4
16/05/2022
25.73
 1,609,900 25.98 27.50 24.20 16,000 44,100 -0.9
13/05/2022
25.98
 1,283,000 27.93 27.93 25.98 6,200 64,900 -1.8
12/05/2022
27.93
 2,072,500 28.05 28.05 26.11 2,300 15,100 -0.4
11/05/2022
28.05
 1,200,200 27.67 28.22 27.08 22,700 150,000 -4.2
10/05/2022
27.67
 2,301,100 27.63 27.67 25.73 93,600 5,500 2.9
09/05/2022
27.63
 1,508,100 29.70 29.70 27.63 14,200 0 0.5
06/05/2022
29.70
 1,162,900 31.90 31.90 29.70 0 400 -0.0
05/05/2022
31.90
 1,187,600 32.58 33.43 31.14 0 94,200 -3.6
04/05/2022
32.58
 1,476,000 31.14 33.21 30.97 0 67,100 -2.5
29/04/2022
31.14
 1,131,300 30.46 31.73 30.13 200 8,800 -0.3
28/04/2022
30.46
 857,800 30.55 31.31 30.34 0 33,700 -1.2
27/04/2022
30.55
 893,300 30.46 31.48 29.79 4,200 103,500 -3.5
26/04/2022
30.46
 1,679,600 30.17 30.51 28.10 167,800 200 5.7
25/04/2022
30.17
 1,403,500 32.41 32.58 30.17 10,000 73,000 -2.4
22/04/2022
32.41
 1,658,100 32.79 33.81 30.89 2,600 14,000 -0.4
21/04/2022
32.79
 1,962,200 32.33 33.26 30.89 68,200 5,000 2.4
20/04/2022
32.33
 1,699,900 32.96 33.60 31.73 129,600 0 5.0
19/04/2022
32.96
 2,830,800 35.42 35.97 32.96 4,200 0 0.2
18/04/2022
35.42
 4,125,000 38.08 38.08 35.42 20,400 11,100 0.4
15/04/2022
38.08
 1,631,100 38.42 39.52 37.57 0 500 -0.0
14/04/2022
38.42
 1,583,100 39.35 39.43 38.08 0 2,000 -0.1
13/04/2022
39.35
 3,185,900 38.42 39.35 36.05 8,100 14,300 -0.3
12/04/2022
38.42
 2,755,100 41.30 41.80 38.42 100 85,900 -4.1
08/04/2022
41.30
 2,413,300 41.89 43.16 40.79 2,400 37,500 -1.7
07/04/2022
41.89
 2,476,100 42.82 43.58 41.89 3,000 61,100 -2.9
06/04/2022
42.82
 5,472,700 41.38 43.58 40.96 22,100 0 1.1
05/04/2022
41.38
 1,689,800 40.70 41.47 40.49 23,800 100 1.1
04/04/2022
40.70
 1,539,000 40.32 41.47 40.11 24,700 0 1.2
01/04/2022
40.32
 1,741,700 40.11 40.53 39.65 0 4,100 -0.2
31/03/2022
40.11
 1,422,600 40.53 41.13 40.11 200 36,500 -1.7
30/03/2022
40.53
 2,510,200 41.63 42.23 40.28 200 143,700 -6.9
29/03/2022
41.63
 1,629,500 40.87 42.10 40.96 0 300 -0.0
28/03/2022
40.87
 2,483,500 41.80 41.85 40.03 8,800 56,100 -2.3
25/03/2022
41.80
 3,050,200 40.37 42.14 40.41 65,600 0 3.2
24/03/2022
40.37
 2,308,700 39.86 40.79 39.77 67,900 0 3.2
23/03/2022
39.86
 1,902,800 40.20 40.79 39.86 0 5,800 -0.3
22/03/2022
40.20
 1,718,200 39.94 40.96 39.86 23,100 100 1.1
21/03/2022
39.94
 1,669,200 39.48 40.53 38.97 38,400 7,300 1.5
18/03/2022
39.48
 2,662,800 40.41 41.04 39.43 1,000 67,400 -3.2
17/03/2022
40.41
 1,558,200 40.66 41.38 40.28 0 26,700 -1.3
16/03/2022
40.66
 1,314,500 41.04 41.68 40.62 15,800 27,700 -0.6
15/03/2022
41.04
 3,162,000 39.77 41.80 39.77 59,700 1,000 2.9
14/03/2022
39.77
 2,661,000 40.37 41.04 39.43 8,900 38,700 -1.4
11/03/2022
40.37
 4,071,300 39.65 41.55 38.93 55,200 12,800 2.0
10/03/2022
39.65
 1,546,000 39.35 40.45 39.60 53,500 4,100 2.3
09/03/2022
39.35
 3,246,300 38.08 40.20 36.43 67,400 100 3.0
08/03/2022
38.08
 2,809,400 40.28 40.53 38.08 23,100 8,100 0.7
07/03/2022
40.28
 1,766,900 40.11 40.62 39.60 20,000 500 0.9
04/03/2022
40.11
 1,324,100 40.32 41.13 39.86 100 53,100 -2.5
03/03/2022
40.32
 2,800,400 39.27 41.30 39.10 0 28,400 -1.3
02/03/2022
39.27
 2,805,700 38.46 39.60 37.87 0 6,200 -0.3
01/03/2022
38.46
 1,724,000 38.63 39.52 38.33 200 53,400 -2.4
28/02/2022
38.63
 3,217,300 36.13 38.63 35.63 55,700 12,000 1.9
25/02/2022
36.13
 1,268,300 35.50 36.73 35.80 30,900 58,200 -1.2
24/02/2022
35.50
 2,206,000 36.43 37.07 34.10 12,000 61,700 -2.1
23/02/2022
36.43
 1,269,800 35.92 37.07 35.97 34,300 0 1.5
22/02/2022
35.92
 2,387,700 37.49 37.49 35.54 400 24,600 -1.0
21/02/2022
37.49
 1,542,100 37.49 38.08 36.81 9,100 39,200 -1.3
18/02/2022
37.49
 1,808,100 36.64 38.08 36.39 18,600 22,600 -0.2
17/02/2022
36.64
 1,057,100 37.02 37.02 36.39 5,500 8,000 -0.1
16/02/2022
37.02
 1,346,400 36.22 37.66 36.22 0 8,900 -0.4
15/02/2022
36.22
 1,379,200 35.92 36.60 35.88 0 56,400 -2.4
14/02/2022
35.92
 2,128,000 35.08 36.81 34.36 0 91,300 -3.9
11/02/2022
35.08
 1,150,100 34.65 35.16 34.44 3,000 24,800 -0.9
10/02/2022
34.65
 1,218,400 34.91 35.54 34.44 0 122,700 -5.1
09/02/2022
34.91
 1,183,500 33.51 35.12 33.51 11,800 1,100 0.4
08/02/2022
33.51
 1,315,200 33.38 34.70 33.00 0 20,100 -0.8
07/02/2022
33.38
 1,127,500 33.00 33.85 33.26 800 535,700 -21.2
28/01/2022
33.00
 1,587,000 30.89 33.00 30.55 119,400 150,200 -1.2
27/01/2022
30.89
 2,239,000 32.07 32.07 30.46 76,800 16,100 2.2
26/01/2022
32.07
 2,346,400 34.48 35.54 32.07 18,400 91,700 -2.9
25/01/2022
34.48
 2,492,400 34.87 35.12 33.09 170,600 25,000 5.9
24/01/2022
34.87
 2,376,200 37.49 37.49 34.87 400 59,600 -2.5

Chính sách bảo mật | Điều khoản sử dụng |