CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.15
0.30
(1.78%)
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
(2026-02-11) 		-0.35 -2.03% 23,144,800 -81,700 -1.2
15.80
17.95
17.15
2 tháng
(2026-01-12) 		-0.30 -1.75% 55,085,400 -138,200 -2.4
15.80
18.10
17.15
3 tháng
(2025-12-15) 		-1.05 -5.87% 75,285,000 -230,900 -4.0
15.80
18.65
17.15
6 tháng
(2025-09-15) 		-5.40 -24.27% 199,335,900 -1,790,000 -36.7
15.80
22.25
17.15
12 tháng
(2025-03-18) 		-2.70 -13.81% 505,421,600 -3,363,948 -42.6
13.95
22.25
17.15
24 tháng
(2024-03-25) 		-9.55 -36.17% 927,087,200 -4,174,629 -58.8
13.95
26.95
17.15
36 tháng
(2023-03-29) 		-6.76 -28.63% 1,467,220,800 -8,740,315 -172.5
13.95
28.73
17.15
60 tháng
(2021-04-08) 		-7.88 -31.87% 2,407,602,400 -6,488,343 -221.7
10.58
44.85
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
23.95
 1,426,700 23.27 24.33 23.23 25,000 4,600 0.6
29/07/2022
23.27
 1,943,400 23.14 23.69 23.19 0 8,800 -0.2
28/07/2022
23.14
 2,308,700 21.66 23.14 21.92 107,900 100 2.9
27/07/2022
21.66
 748,600 21.54 21.66 20.90 19,800 15,200 0.1
26/07/2022
21.54
 866,900 21.66 22.34 21.54 0 6,500 -0.2
25/07/2022
21.66
 1,126,800 22.21 22.21 21.49 0 25,000 -0.6
22/07/2022
22.21
 901,000 22.34 22.59 22.17 19,000 600 0.6
21/07/2022
22.34
 1,311,400 22.34 22.85 22.26 0 19,800 -0.5
20/07/2022
22.34
 1,281,800 21.83 22.76 22.13 23,500 900 0.6
19/07/2022
21.83
 1,110,800 22.43 22.43 21.49 0 75,400 -1.9
18/07/2022
22.43
 1,671,100 21.92 23.02 21.92 12,100 2,000 0.3
15/07/2022
21.92
 1,673,900 21.49 22.64 21.66 15,600 5,100 0.3
14/07/2022
21.49
 1,306,200 21.88 22.09 21.33 3,400 11,500 -0.2
13/07/2022
21.88
 1,451,200 21.58 22.38 21.41 0 6,100 -0.2
12/07/2022
21.58
 1,773,300 20.73 21.75 20.65 28,500 0 0.7
11/07/2022
20.73
 1,483,200 20.23 21.07 20.23 18,800 0 0.5
08/07/2022
20.23
 971,100 19.25 20.31 19.42 22,700 150,000 0.5
07/07/2022
19.25
 1,175,600 19.25 19.46 18.24 200 0 0.0
06/07/2022
19.25
 1,160,800 20.69 20.69 19.25 2,500 16,200 -0.3
05/07/2022
20.69
 734,900 20.90 20.99 19.89 0 0 0.4
04/07/2022
20.90
 483,400 20.82 21.49 20.90 0 0 0.4
01/07/2022
20.82
 1,055,700 20.82 20.94 19.46 16,200 0 0.4
30/06/2022
20.82
 901,800 21.83 22.17 20.73 0 0 -0.3
29/06/2022
21.83
 779,500 22.17 22.55 21.66 0 10,200 -0.3
28/06/2022
22.17
 1,292,700 22.00 22.76 21.92 0 113,100 -3.0
27/06/2022
22.00
 748,700 21.96 22.26 21.45 0 0 0
24/06/2022
21.96
 1,193,100 22.00 22.13 21.41 1,800 52,100 -1.3
23/06/2022
22.00
 814,900 21.03 22.00 20.56 19,000 600 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |