CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

14.90
-0.05
(-0.33%)
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
(2026-05-13) 		-0.80 -5.08% 11,762,100 23,004 0
14.90
15.90
14.90
2 tháng
(2026-04-13) 		-1.50 -9.12% 29,471,700 -477,396 0
14.90
16.85
14.90
3 tháng
(2026-03-16) 		-2.15 -12.57% 56,854,100 -97,796 -0.2
14.90
17.10
14.90
6 tháng
(2025-12-15) 		-2.95 -16.48% 135,789,400 -79,896 -0.0
14.90
18.65
14.90
12 tháng
(2025-06-17) 		-2.40 -13.83% 460,239,300 -3,000,696 -46.1
14.90
22.25
14.90
24 tháng
(2024-06-24) 		-5 -25.06% 859,833,300 -4,462,275 -63.9
13.95
22.25
14.90
36 tháng
(2023-06-28) 		-10.14 -40.42% 1,369,172,300 -3,745,833 -43.8
13.95
28.73
14.90
60 tháng
(2021-07-08) 		-5.74 -27.74% 2,379,570,300 -3,110,239 -120.4
10.58
44.85
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
30.72
 2,822,900 30.55 31.48 29.87 0 59,200 -2.2
11/10/2021
30.55
 2,020,600 30.46 31.23 30.46 27,100 56,100 -1.2
08/10/2021
30.46
 1,991,200 30.80 30.89 30.38 179,900 20,900 5.7
07/10/2021
30.80
 2,298,000 31.01 31.31 30.72 0 185,500 -6.8
06/10/2021
31.01
 3,554,600 29.70 31.23 29.70 10,200 7,700 0.1
05/10/2021
29.70
 2,847,100 29.07 30.04 29.07 46,700 0 1.6
04/10/2021
29.07
 2,225,200 28.35 29.62 27.93 20,200 77,300 -1.9
01/10/2021
28.35
 1,386,500 28.69 29.15 28.35 118,309 155,609 -1.3
30/09/2021
28.69
 964,600 28.77 29.45 28.60 300 71,800 -2.4
29/09/2021
28.77
 1,918,800 27.42 29.03 27.08 12,000 127,200 -3.9
28/09/2021
27.42
 1,656,200 26.66 27.50 26.23 242,800 11,000 7.4
27/09/2021
26.66
 2,858,600 28.60 29.03 26.66 600 139,400 -4.6
24/09/2021
28.60
 1,617,800 29.53 29.53 28.60 100 37,600 -1.3
23/09/2021
29.53
 2,343,100 30.04 30.55 29.03 600 147,100 -5.2
22/09/2021
30.04
 2,856,100 29.28 30.30 28.90 0 61,300 -2.1
21/09/2021
29.28
 3,003,700 28.52 29.62 27.59 49,000 1,000 1.6
20/09/2021
28.52
 3,264,500 29.79 29.87 28.35 50,300 99,200 -1.7
17/09/2021
29.79
 4,041,700 28.94 30.42 28.77 25,600 4,000 0.8
16/09/2021
28.94
 1,851,800 29.28 29.62 28.73 16,600 60,100 -1.5
15/09/2021
29.28
 3,617,200 27.84 29.36 27.84 274,900 5,000 9.3
14/09/2021
27.84
 1,918,500 27.55 28.60 26.95 81,400 1,200 2.6
13/09/2021
27.55
 3,103,100 28.60 28.60 27.55 6,000 33,600 -0.9
10/09/2021
28.60
 1,900,500 29.11 29.20 28.60 51,800 45,100 0.2
09/09/2021
29.11
 2,126,000 28.48 29.53 28.52 0 16,700 -0.6
08/09/2021
28.48
 2,701,600 28.94 29.03 28.01 24,600 2,600 0.7
07/09/2021
28.94
 4,632,400 28.43 30.00 28.18 29,500 10,000 0.7
06/09/2021
28.43
 3,576,600 28.77 29.70 28.35 57,400 215,300 -5.4
01/09/2021
28.77
 6,739,700 26.91 28.77 26.49 167,700 400 5.6
31/08/2021
26.91
 4,608,000 27.04 27.84 26.66 5,000 17,700 -0.4
30/08/2021
27.04
 4,642,400 25.89 27.50 26.23 18,400 36,900 -0.6
27/08/2021
25.89
 3,924,800 24.20 25.89 23.69 18,300 33,300 -0.4
26/08/2021
24.20
 1,772,200 23.86 24.88 23.78 126,800 59,200 1.9
25/08/2021
23.86
 1,481,400 23.36 23.99 23.02 71,800 0 2.0
24/08/2021
23.36
 3,297,500 24.50 24.88 23.19 78,100 400 2.2
23/08/2021
24.50
 2,893,300 24.54 24.96 24.12 201,200 1,100 5.8
20/08/2021
24.54
 4,507,800 26.11 26.66 24.29 38,500 51,600 -0.4
19/08/2021
26.11
 3,140,700 25.18 26.19 25.05 150,000 5,800 4.4
18/08/2021
25.18
 2,120,300 25.01 25.81 24.79 50,800 11,200 1.2

Chính sách bảo mật | Điều khoản sử dụng |