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)
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
17/08/2021
25.01
 2,703,400 25.64 25.64 24.54 39,400 600 1.2
16/08/2021
25.64
 2,938,100 25.39 26.32 25.64 175,500 79,400 3.0
13/08/2021
25.39
 3,805,500 25.56 25.56 24.12 24,100 60,800 -1.1
12/08/2021
25.56
 4,869,300 24.54 25.81 24.12 23,300 36,700 -0.4
11/08/2021
24.54
 4,072,200 24.12 25.30 23.78 32,000 50,800 -0.6
10/08/2021
24.12
 3,886,200 23.61 24.20 23.61 600 24,700 -0.7
09/08/2021
23.61
 3,619,300 22.09 23.61 22.17 33,300 11,400 0.6
06/08/2021
22.09
 2,952,400 21.33 22.38 21.24 42,400 1,000 1.1
05/08/2021
21.33
 1,240,300 21.33 21.58 20.99 30,900 5,000 0.7
04/08/2021
21.33
 897,200 21.28 21.66 21.20 0 5,100 -0.1
03/08/2021
21.28
 909,000 21.41 21.49 20.99 0 5,700 -0.1
02/08/2021
21.41
 1,586,300 21.07 21.88 20.73 104,400 4,800 2.5
30/07/2021
21.07
 907,200 21.07 21.20 20.90 0 600 -0.0
29/07/2021
21.07
 685,600 21.03 21.37 20.99 0 17,600 -0.4
28/07/2021
21.03
 1,220,800 20.78 21.45 20.48 2,200 700 0.0
27/07/2021
20.78
 1,547,700 20.10 21.03 20.06 198,700 13,200 4.5
26/07/2021
20.10
 737,600 19.84 20.23 19.55 12,000 0 0.3
23/07/2021
19.84
 668,200 20.48 20.48 19.84 200 0 0.0
22/07/2021
20.48
 987,500 19.97 20.61 20.10 103,300 6,200 2.3
21/07/2021
19.97
 1,046,700 19.63 20.48 19.55 5,000 0 0.1
20/07/2021
19.63
 811,000 19.59 19.63 18.96 0 11,700 -0.3
19/07/2021
19.59
 1,024,400 20.06 20.06 18.96 113,300 0 2.6
16/07/2021
20.06
 643,200 20.14 20.44 19.89 0 0 0
15/07/2021
20.14
 847,200 19.63 20.14 19.21 130,600 0 3.1
14/07/2021
19.63
 744,300 20.01 20.01 19.29 0 17,900 -0.4
13/07/2021
20.01
 623,200 20.10 20.10 19.38 8,000 10,500 -0.1
12/07/2021
20.10
 1,677,500 20.10 20.65 18.70 170,500 58,400 2.6
09/07/2021
20.10
 983,700 20.69 20.69 19.63 0 0 0
08/07/2021
20.69
 654,600 20.56 20.99 20.39 1,200 0 0
07/07/2021
20.56
 989,200 20.39 21.16 19.97 58,000 2,000 1.4
06/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/07/2021
20.39
 1,164,000 21.81 22.76 20.39 99,400 42,200 1.5
05/07/2021
21.81
 1,088,700 21.89 22.31 21.69 64,100 8,900 1.4
02/07/2021
21.89
 1,512,200 22.31 22.46 21.85 4,400 33,700 -0.8
01/07/2021
22.31
 1,227,300 22.00 22.62 22.00 46,000 500 1.3
30/06/2021
22.00
 1,331,800 22.66 22.81 22.00 5,300 4,000 0.0
29/06/2021
22.66
 982,000 23.00 23.16 22.54 800 11,600 -0.3
28/06/2021
23.00
 965,800 22.85 23.31 22.85 50,000 100 1.5
25/06/2021
22.85
 1,039,800 22.43 23.19 22.39 46,800 1,400 1.3
24/06/2021
22.43
 1,480,000 22.77 23.00 22.31 11,700 2,500 0.3
23/06/2021
22.77
 1,602,800 23.35 23.46 22.66 0 4,800 -0.1
22/06/2021
23.35
 1,838,700 23.77 24.39 23.35 0 11,000 -0.3
21/06/2021
23.77
 3,207,500 23.54 24.50 23.19 69,700 29,500 1.2
18/06/2021
23.54
 2,094,000 23.81 24.23 23.54 1,400 14,700 -0.4
17/06/2021
23.81
 2,028,400 23.46 24.08 22.93 8,600 200 0.3
16/06/2021
23.46
 3,871,200 22.69 23.81 22.77 38,800 17,700 0.6
15/06/2021
22.69
 1,695,700 22.23 23.08 21.81 0 0 0
14/06/2021
22.23
 1,666,900 22.00 22.69 22.00 8,500 0 0.2
11/06/2021
22.00
 966,700 21.39 22.12 21.23 14,900 0 0.4
10/06/2021
21.39
 1,034,400 22.00 22.08 21.19 0 46,200 -1.3
09/06/2021
22.00
 1,329,100 21.85 22.23 21.16 500 2,000 -0.0
08/06/2021
21.85
 1,864,800 23.31 23.31 21.77 3,500 8,800 -0.2
07/06/2021
23.31
 1,959,000 23.46 23.77 22.93 1,000 16,800 -0.5
04/06/2021
23.46
 3,309,000 22.19 23.46 22.46 64,400 200 1.9
03/06/2021
22.19
 2,945,100 21.04 22.31 21.16 56,700 17,800 1.1
02/06/2021
21.04
 909,900 21.16 21.16 20.77 0 7,400 -0.2
01/06/2021
21.16
 791,000 21.39 21.39 21.00 7,300 5,700 0.0
31/05/2021
21.39
 926,200 21.54 21.54 20.85 200 17,000 -0.5
28/05/2021
21.54
 913,500 21.54 21.77 20.93 0 1,100 -0.0
27/05/2021
21.54
 1,209,400 21.77 21.77 20.85 6,800 700 0.2
26/05/2021
21.77
 1,257,200 22.08 22.08 21.54 700 0 0.0
25/05/2021
22.08
 1,486,400 21.54 22.23 21.46 2,400 0 0.1
24/05/2021
21.54
 985,100 21.46 21.73 21.23 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |