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)
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
21/05/2021
21.46
 1,545,400 20.43 21.85 19.81 700 1,000 -0.0
20/05/2021
20.43
 655,000 20.73 20.73 19.81 100 4,200 -0.1
19/05/2021
20.73
 1,714,500 20.23 20.93 19.54 700 8,400 -0.2
18/05/2021
20.23
 905,100 20.69 20.69 20.16 0 19,300 -0.5
17/05/2021
20.69
 1,387,200 21.23 21.23 20.39 0 54,200 -1.5
14/05/2021
21.23
 575,600 21.54 21.62 21.23 0 23,300 -0.6
13/05/2021
21.54
 913,200 21.77 21.93 21.54 0 12,200 -0.3
12/05/2021
21.77
 807,400 21.31 21.93 21.16 3,000 4,500 -0.0
11/05/2021
21.31
 809,700 21.00 21.69 20.89 14,500 800 0.4
10/05/2021
21.00
 925,700 21.08 21.16 20.58 44,700 25,100 0.5
07/05/2021
21.08
 1,403,700 22.00 22.08 21.08 1,000 7,800 -0.2
06/05/2021
22.00
 850,600 22.31 22.46 21.62 400 27,700 -0.8
05/05/2021
22.31
 1,301,400 21.54 22.62 21.54 30,600 15,000 0.4
04/05/2021
21.54
 625,000 21.93 21.93 21.16 4,500 27,500 -0.6
29/04/2021
21.93
 921,100 21.69 22.16 21.54 0 56,800 -1.6
28/04/2021
21.69
 1,581,200 20.31 21.69 20.16 36,000 91,100 -1.5
27/04/2021
20.31
 1,132,500 20.46 20.69 20.00 7,400 103,700 -2.5
26/04/2021
20.46
 810,100 21.23 21.27 20.46 4,500 96,600 -2.5
23/04/2021
21.23
 1,643,200 21.08 21.39 20.19 73,300 252,000 -4.9
22/04/2021
21.08
 1,632,200 22.54 22.54 21.08 4,400 331,400 -9.2
20/04/2021
22.54
 1,287,700 23.08 23.46 22.39 2,000 242,500 -7.1
19/04/2021
23.08
 1,357,900 22.31 23.08 21.93 14,800 267,700 -7.3
16/04/2021
22.31
 1,560,900 22.93 22.93 21.62 900 97,100 -2.7
15/04/2021
22.93
 2,187,200 23.66 23.81 22.69 300 257,200 -7.8
14/04/2021
23.66
 973,800 23.69 23.77 23.39 16,900 160,500 -4.4
13/04/2021
23.69
 1,542,900 24.00 24.27 23.66 200 373,700 -11.7
12/04/2021
24.00
 3,661,700 24.43 24.58 23.69 0 757,000 -23.6
09/04/2021
24.43
 1,289,400 24.73 24.85 24.35 800 312,800 -9.9
08/04/2021
24.73
 862,400 24.43 24.93 24.43 0 220,400 -7.1
07/04/2021
24.43
 1,538,400 24.62 24.62 24.19 0 421,100 -13.3
06/04/2021
24.62
 1,714,000 24.93 24.96 24.50 43,000 1,300 1.3
05/04/2021
24.93
 922,700 25.31 25.54 24.89 500 33,200 -1.1
02/04/2021
25.31
 753,400 25.23 25.66 25.23 20,700 1,500 0.6
01/04/2021
25.23
 1,084,600 24.89 25.23 24.69 18,600 2,000 0.5
31/03/2021
24.89
 1,237,100 24.89 25.19 24.66 20,700 2,200 0.6
30/03/2021
24.89
 1,076,100 25.31 25.35 24.81 18,000 44,000 -0.8
29/03/2021
25.31
 1,186,600 24.93 25.54 24.73 2,900 39,900 -1.2
26/03/2021
24.93
 2,106,700 25.77 25.77 24.00 4,000 98,800 -3.1
25/03/2021
25.77
 2,454,900 26.43 26.46 25.00 38,900 122,100 -2.7
24/03/2021
26.43
 1,621,000 26.46 26.85 25.77 42,000 28,100 0.5
23/03/2021
26.46
 1,672,400 27.46 27.46 26.16 27,600 185,400 -5.5
22/03/2021
27.46
 4,890,500 26.31 27.62 26.23 45,600 465,900 -14.6
19/03/2021
26.31
 1,273,400 26.04 26.50 25.73 1,400 13,700 -0.4
18/03/2021
26.04
 1,227,700 25.93 26.16 25.62 200 31,700 -1.1
17/03/2021
25.93
 1,244,500 26.16 26.16 25.66 1,000 92,000 -3.1
16/03/2021
26.16
 1,089,100 26.54 26.77 25.77 25,500 54,800 -1.0
15/03/2021
26.54
 1,168,200 26.31 26.89 26.27 0 36,200 -1.2
12/03/2021
26.31
 2,815,100 26.00 26.85 26.08 30,000 11,300 0.7
11/03/2021
26.00
 918,400 25.43 26.08 25.46 4,200 10,500 -0.2
10/03/2021
25.43
 979,700 25.77 25.85 25.35 1,500 16,800 -0.5
09/03/2021
25.77
 1,216,900 26.08 26.08 25.19 10,300 22,300 -0.4
08/03/2021
26.08
 1,778,000 25.93 26.54 25.31 46,400 57,600 -0.4
05/03/2021
25.93
 1,451,800 26.16 26.16 24.69 26,100 6,800 0.6
04/03/2021
26.16
 3,796,500 27.27 27.27 25.39 34,600 41,600 -0.2
03/03/2021
27.27
 3,179,600 26.23 27.58 26.08 45,700 100,600 -1.9
02/03/2021
26.23
 1,791,000 26.31 26.54 25.96 26,200 585,100 -19.0
01/03/2021
26.31
 1,591,300 26.31 26.69 25.50 22,000 212,700 -6.5
26/02/2021
26.31
 2,279,700 25.85 26.73 25.23 42,300 84,000 -1.4
25/02/2021
25.85
 2,156,700 25.93 26.23 25.27 32,600 104,500 -2.4
24/02/2021
25.93
 2,285,200 25.93 26.85 24.93 5,700 325,200 -10.6
23/02/2021
25.93
 4,489,100 24.23 25.93 24.23 11,700 336,800 -10.6
22/02/2021
24.23
 1,807,500 23.93 24.58 23.58 400 377,200 -11.8
19/02/2021
23.93
 1,216,500 24.19 24.23 23.69 100 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |