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)
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
02/12/2021
33.85
 1,057,400 33.85 34.95 33.81 2,000 3,600 -0.1
01/12/2021
33.85
 1,556,100 34.40 34.87 33.85 8,700 400 0.3
30/11/2021
34.40
 2,159,600 35.12 35.63 34.40 0 23,100 -1.0
29/11/2021
35.12
 2,524,700 34.19 35.54 33.68 1,000 87,600 -3.1
26/11/2021
34.19
 2,517,600 31.99 34.19 31.31 0 83,100 -3.2
25/11/2021
31.99
 1,386,100 31.35 31.99 31.06 76,000 36,800 1.5
24/11/2021
31.35
 1,732,900 31.48 32.16 31.14 34,000 147,000 -4.2
23/11/2021
31.48
 1,382,400 30.72 31.65 29.53 48,000 0 1.7
22/11/2021
30.72
 2,797,000 33.00 33.09 30.72 31,000 2,700 1.0
19/11/2021
33.00
 3,212,700 34.78 35.20 32.41 40,200 76,500 -1.5
18/11/2021
34.78
 2,058,500 35.29 35.67 34.70 7,200 96,600 -3.7
17/11/2021
35.29
 2,030,900 35.20 35.37 34.40 1,300 21,100 -0.8
16/11/2021
35.20
 1,762,200 36.22 36.30 34.61 100 33,600 -1.4
15/11/2021
36.22
 2,305,200 35.97 37.19 35.03 1,000 148,800 -6.3
12/11/2021
35.97
 2,522,100 35.12 36.30 34.70 18,900 130,300 -4.7
11/11/2021
35.12
 2,293,600 35.37 36.01 34.70 193,500 36,200 6.6
10/11/2021
35.37
 2,500,000 34.02 35.54 33.93 8,800 10,000 -0.0
09/11/2021
34.02
 1,946,800 34.02 34.65 33.43 0 42,100 -1.7
08/11/2021
34.02
 1,940,400 33.93 34.70 33.34 3,000 90,900 -3.5
05/11/2021
33.93
 1,713,800 33.85 34.70 33.17 3,900 19,000 -0.6
04/11/2021
33.85
 3,711,300 33.51 35.12 31.99 75,400 12,100 2.0
03/11/2021
33.51
 4,053,100 36.01 36.64 33.51 400 121,800 -5.0
02/11/2021
36.01
 2,368,900 35.42 36.64 35.80 0 120,600 -5.2
01/11/2021
35.42
 3,210,200 33.26 35.58 33.26 59,300 15,600 1.8
29/10/2021
33.26
 2,254,100 33.64 33.98 33.00 0 72,900 -2.9
28/10/2021
33.64
 2,256,400 33.43 34.65 33.60 0 183,800 -7.3
27/10/2021
33.43
 4,108,500 32.11 33.43 32.11 48,200 0 1.9
26/10/2021
32.11
 1,915,200 31.73 32.11 30.85 6,600 91,900 -3.1
25/10/2021
31.73
 2,508,500 31.35 32.96 31.73 43,600 21,200 0.9
22/10/2021
31.35
 2,160,200 30.72 31.95 30.72 72,500 1,300 2.7
21/10/2021
30.72
 1,622,800 30.97 31.23 30.46 0 236,000 -8.5
20/10/2021
30.97
 2,435,600 31.44 31.48 30.42 0 54,000 -2.0
19/10/2021
31.44
 1,137,300 31.40 31.95 30.97 0 0 0
18/10/2021
31.40
 2,276,500 31.95 32.33 31.23 0 15,000 -0.6
15/10/2021
31.95
 4,178,100 30.55 32.03 30.55 25,300 13,100 0.5
14/10/2021
30.55
 1,227,900 30.51 31.23 30.46 0 76,300 -2.8
13/10/2021
30.51
 1,275,500 30.72 31.14 30.46 0 26,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |