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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |