CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.45
-0.10
(-0.54%)
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
(2025-11-05) 		0.45 2.49% 25,157,300 194,700 3.5
18
19.15
18.45
2 tháng
(2025-10-06) 		-1.05 -5.36% 63,922,400 -334,100 -6.9
17.95
19.80
18.45
3 tháng
(2025-09-08) 		-0.55 -2.88% 134,932,400 -881,400 -18.6
17.95
22.25
18.45
6 tháng
(2025-06-09) 		2.20 13.46% 329,903,000 -2,245,600 -34.4
16.35
22.25
18.45
12 tháng
(2024-12-10) 		0.25 1.37% 579,780,500 -2,727,739 -29.8
13.95
22.25
18.45
24 tháng
(2023-12-18) 		-2.61 -12.32% 975,982,100 -3,018,137 -25.8
13.95
26.95
18.45
36 tháng
(2022-12-21) 		4.33 30.48% 1,535,666,200 -7,277,014 -149.8
13.95
28.73
18.45
60 tháng
(2020-12-31) 		-5.88 -24.05% 2,431,632,900 -9,713,033 -332.0
10.58
44.85
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
37.49
 1,694,400 38.00 38.76 37.23 2,400 168,100 -7.4
20/01/2022
38.00
 1,405,300 36.81 38.46 35.97 15,000 171,500 -6.9
19/01/2022
36.81
 2,656,200 34.82 36.81 33.85 500 55,400 -2.3
18/01/2022
34.82
 3,472,200 38.84 38.84 34.82 119,300 2,100 5.0
17/01/2022
38.84
 1,645,500 40.20 41.47 37.66 77,200 64,200 0.5
14/01/2022
40.20
 3,522,000 41.72 42.31 38.80 130,800 19,900 5.3
13/01/2022
41.72
 2,808,000 44.85 44.85 41.72 4,900 79,400 -3.8
12/01/2022
44.85
 4,466,400 42.48 45.44 42.40 20,800 50,100 -1.5
11/01/2022
42.48
 4,953,900 39.77 42.48 38.93 534,200 300 26.5
10/01/2022
39.77
 4,909,700 39.18 41.63 36.47 33,700 5,100 1.3
07/01/2022
39.18
 2,210,200 39.60 40.45 39.10 4,000 500 0.2
06/01/2022
39.60
 2,577,400 39.27 40.03 39.18 64,700 23,000 2.0
05/01/2022
39.27
 2,532,400 39.77 40.79 38.93 20,900 31,100 -0.5
04/01/2022
39.77
 2,897,600 38.33 40.62 38.08 51,900 36,700 0.7
31/12/2021
38.33
 2,422,100 38.00 39.82 37.70 19,300 20,300 -0.1
30/12/2021
38.00
 1,694,200 38.55 38.55 37.83 56,900 0 2.6
29/12/2021
38.55
 2,691,200 37.74 39.14 38.08 44,400 59,800 -0.7
28/12/2021
37.74
 4,490,300 35.29 37.74 35.58 46,000 8,700 1.6
27/12/2021
35.29
 1,194,300 34.36 35.46 34.27 2,500 33,500 -1.3
24/12/2021
34.36
 1,621,400 34.27 35.37 34.31 0 9,800 -0.4
23/12/2021
34.27
 3,895,700 34.95 36.13 34.27 64,800 26,800 1.6
22/12/2021
34.95
 1,685,800 36.05 36.39 34.95 600 5,800 -0.2
21/12/2021
36.05
 2,057,300 35.54 36.68 35.37 10,500 300 0.4
20/12/2021
35.54
 4,041,000 33.81 35.54 33.85 68,500 69,900 -0.1
17/12/2021
33.81
 1,376,900 33.68 34.70 33.60 0 33,800 -1.4
16/12/2021
33.68
 1,204,200 33.09 34.02 32.66 4,000 17,600 -0.5
15/12/2021
33.09
 907,600 33.60 33.89 33.00 800 6,100 -0.2
14/12/2021
33.60
 1,765,100 34.70 35.03 33.43 900 700 0.0
13/12/2021
34.70
 2,056,000 33.51 34.87 33.51 44,600 1,000 1.8
10/12/2021
33.51
 1,586,200 32.96 34.02 32.92 200 800 -0.0
09/12/2021
32.96
 891,900 32.16 33.17 31.78 6,700 8,000 -0.0
08/12/2021
32.16
 686,000 31.90 32.58 31.90 100 0 0.0
07/12/2021
31.90
 1,022,300 30.55 32.37 30.89 0 1,200 -0.0
06/12/2021
30.55
 1,334,300 32.58 32.58 30.46 0 8,500 -0.3
03/12/2021
32.58
 1,775,700 33.85 34.53 32.58 97,300 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |