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)
18/02/2021
24.19
 1,372,300 24.19 24.46 23.81 30,700 43,100 -0.4
17/02/2021
24.19
 1,526,700 22.85 24.23 23.08 42,400 40,400 0.1
09/02/2021
22.85
 1,743,300 22.27 22.85 21.77 10,400 45,900 -1.0
08/02/2021
22.27
 1,764,100 22.31 22.96 21.16 700 149,200 -4.3
05/02/2021
22.31
 1,284,100 21.08 22.31 20.93 38,800 82,600 -1.2
04/02/2021
21.08
 992,700 21.16 21.77 20.54 48,500 161,000 -3.1
03/02/2021
21.16
 1,269,200 19.85 21.23 20.08 14,500 120,600 -2.8
02/02/2021
19.85
 1,316,700 18.96 19.85 18.46 58,600 11,800 1.2
01/02/2021
18.96
 1,288,100 20.39 20.62 18.96 28,600 121,200 -2.4
29/01/2021
20.39
 1,647,500 20.04 20.69 18.69 62,600 50,500 0.3
28/01/2021
20.04
 1,480,400 21.54 21.54 20.04 64,000 300 1.7
27/01/2021
21.54
 1,420,100 22.89 23.04 21.31 60,200 19,300 1.2
26/01/2021
22.89
 1,099,700 24.46 24.46 22.89 1,200 72,600 -2.2
25/01/2021
24.46
 1,393,400 24.39 25.00 23.69 12,000 85,300 -2.3
22/01/2021
24.39
 1,325,900 25.00 25.00 24.31 2,400 61,000 -1.9
21/01/2021
25.00
 1,213,200 24.00 25.00 23.69 31,700 66,500 -1.1
20/01/2021
24.00
 1,991,800 25.00 25.04 23.27 71,800 17,200 1.7
19/01/2021
25.00
 1,619,600 26.85 26.85 25.00 15,000 54,300 -1.3
18/01/2021
26.85
 1,066,800 27.31 27.39 26.77 21,400 17,000 0.2
15/01/2021
27.31
 1,297,200 26.85 27.93 27.20 49,700 1,000 1.8
14/01/2021
26.85
 1,499,500 26.58 27.00 26.16 55,400 22,400 1.2
13/01/2021
26.58
 1,510,600 26.66 27.00 26.54 22,900 4,300 0.7
12/01/2021
26.66
 1,135,600 26.50 27.16 26.16 33,800 10,000 0.8
11/01/2021
26.50
 1,414,900 26.50 26.93 26.19 26,900 112,400 -2.9
08/01/2021
26.50
 2,435,700 26.46 27.31 26.35 29,100 39,900 -0.4
07/01/2021
26.46
 1,590,500 26.39 26.46 25.73 86,000 0 2.9
06/01/2021
26.39
 1,403,500 26.54 26.66 26.16 6,600 19,500 -0.4
05/01/2021
26.54
 2,250,100 25.54 26.93 25.08 82,400 300 2.8
04/01/2021
25.54
 2,360,600 24.43 26.04 24.62 93,900 4,500 3.0
31/12/2020
24.43
 1,255,200 24.08 24.50 23.93 63,270 18,360 1.4
30/12/2020
24.08
 1,766,820 24.50 24.62 24.08 500 44,770 -1.4
29/12/2020
24.50
 2,560,870 24.23 25.00 24.16 43,490 4,470 1.2
28/12/2020
24.23
 1,551,060 23.89 24.54 23.93 29,220 139,500 -3.5
25/12/2020
23.89
 1,995,380 23.69 24.54 23.08 38,700 69,000 -0.9
24/12/2020
23.69
 2,924,030 23.77 24.00 22.16 1,410 95,920 -2.8
23/12/2020
23.77
 1,383,430 24.58 25.00 23.31 6,510 81,760 -2.4
22/12/2020
24.58
 2,191,870 23.62 24.62 23.23 29,830 7,550 0.7
21/12/2020
23.62
 1,539,420 23.35 24.08 23.31 34,710 46,690 -0.4
18/12/2020
23.35
 1,611,760 23.16 23.39 22.77 11,060 12,540 -0.0
17/12/2020
23.16
 1,968,330 23.12 24.12 22.85 49,160 15,490 1.0
16/12/2020
23.12
 1,528,880 23.00 23.35 22.77 50,160 9,470 1.2
15/12/2020
23.00
 1,929,020 23.43 23.46 22.93 44,330 25,050 0.6
14/12/2020
23.43
 2,729,170 22.31 23.54 22.69 90,460 20,280 2.1
11/12/2020
22.31
 1,998,400 21.39 22.31 21.16 50,670 15,920 1.0
10/12/2020
21.39
 2,459,030 22.23 22.39 21.39 46,560 13,450 1.0
09/12/2020
22.23
 1,948,080 22.08 22.69 21.93 36,860 7,070 0.9
08/12/2020
22.08
 1,751,440 22.12 22.54 21.69 70,200 48,780 0.6
07/12/2020
22.12
 3,959,000 20.69 22.12 20.62 170,820 1,410 4.8
04/12/2020
20.69
 1,527,500 21.00 21.00 20.50 7,860 25,320 -0.5
03/12/2020
21.00
 1,330,440 20.66 21.16 20.89 129,020 5,200 3.4
02/12/2020
20.66
 1,020,720 20.77 20.77 20.46 128,740 0 3.5
01/12/2020
20.77
 1,012,940 20.62 20.77 20.16 20,560 132,410 -3.0
30/11/2020
20.62
 1,065,970 21.00 21.23 20.62 53,960 104,000 -1.3
27/11/2020
21.00
 1,511,020 20.35 21.00 20.16 44,850 159,510 -3.1
26/11/2020
20.35
 587,040 20.35 20.50 20.27 0 75,120 -2.0
25/11/2020
20.35
 760,740 20.39 20.73 20.31 17,960 90,200 -1.9
24/11/2020
20.39
 2,171,080 20.89 20.93 20.00 40,360 248,640 -5.5
23/11/2020
20.89
 926,960 21.12 21.31 20.77 9,800 83,880 -2.0
20/11/2020
21.12
 976,470 21.43 21.46 21.00 10,930 0 0.3
19/11/2020
21.43
 1,227,550 21.00 21.77 21.00 17,750 2,340 0.4
18/11/2020
21.00
 2,054,870 20.31 21.08 20.31 72,320 0 2.0
17/11/2020
20.31
 978,540 20.04 20.39 19.89 24,750 0 0.7
16/11/2020
20.04
 1,015,210 20.31 20.54 20.00 6,120 1,520 0.1
13/11/2020
20.31
 1,655,210 19.66 20.35 19.69 37,800 15,610 0.6
12/11/2020
19.66
 705,530 19.66 19.93 19.46 310 9,270 -0.2
11/11/2020
19.66
 747,590 19.54 19.93 19.23 5,300 400 0.1
10/11/2020
19.54
 675,760 19.85 20.31 19.50 0 40,420 -1.0
09/11/2020
19.85
 1,075,250 18.89 19.85 19.00 26,160 1,000 0.6
06/11/2020
18.89
 562,010 18.89 19.19 18.69 10,380 21,890 -0.3
05/11/2020
18.89
 745,200 19.23 19.43 18.69 290 45,860 -1.1
04/11/2020
19.23
 1,023,930 18.19 19.23 18.27 2,040 160 0.0
03/11/2020
18.19
 832,250 17.62 18.46 17.66 39,530 284,330 -5.7
02/11/2020
17.62
 413,030 17.62 17.69 17.46 24,020 95,000 -1.6
30/10/2020
17.62
 546,290 17.58 17.92 17.39 6,200 213,650 -4.8
29/10/2020
17.58
 1,025,100 17.19 17.96 16.92 63,800 0 1.4
28/10/2020
17.19
 1,251,010 18.46 18.81 17.19 1,750 99,140 -2.3
27/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
27/10/2020
18.46
 748,180 18.46 19.39 18.46 6,720 39,890 -0.8
26/10/2020
18.46
 1,277,220 19.46 19.55 18.46 6,500 22,710 -0.5
23/10/2020
19.46
 544,750 19.43 19.68 19.33 1,860 500 0.0
22/10/2020
19.43
 494,910 19.30 19.49 19.10 4,740 7,780 -0.1
21/10/2020
19.30
 1,784,510 20.07 20.26 19.30 102,210 40,320 1.9
20/10/2020
20.07
 878,700 20.26 20.45 19.81 19,260 1,800 0.6
19/10/2020
20.26
 1,156,630 19.87 20.51 19.87 25,310 800 0.8
16/10/2020
19.87
 1,259,570 19.39 20.03 19.43 42,950 0 1.3
15/10/2020
19.39
 588,310 19.84 19.91 19.36 25,860 1,600 0.7
14/10/2020
19.84
 898,760 19.23 20.00 19.23 26,370 1,000 0.8
13/10/2020
19.23
 797,200 19.46 19.52 19.17 15,710 6,960 0.3
12/10/2020
19.46
 1,206,020 20.00 20.32 19.36 22,690 43,420 -0.6
09/10/2020
20.00
 611,070 19.87 20.26 19.81 15,060 8,600 0.2
08/10/2020
19.87
 1,775,210 20.45 20.58 19.75 3,600 45,380 -1.3
07/10/2020
20.45
 1,439,850 20.80 20.90 20.45 8,430 10,250 -0.1
06/10/2020
20.80
 1,079,250 21.00 21.03 20.64 13,250 39,680 -0.9
05/10/2020
21.00
 2,137,510 19.94 21.03 20.13 127,940 57,210 2.3
02/10/2020
19.94
 2,120,760 19.55 20.03 19.23 30 39,210 -1.2
01/10/2020
19.55
 1,105,240 19.46 19.94 19.46 900 11,610 -0.3
30/09/2020
19.46
 1,009,460 19.26 19.71 19.17 33,430 0 1.0
29/09/2020
19.26
 1,593,830 19.62 19.75 19.23 7,800 138,620 -4.0
28/09/2020
19.62
 1,429,030 19.65 20.00 19.62 21,610 3,800 0.6
25/09/2020
19.65
 977,230 19.71 19.71 19.46 39,500 61,920 -0.7
24/09/2020
19.71
 649,220 20.00 20.07 19.55 42,120 37,180 0.2

Chính sách bảo mật | Điều khoản sử dụng |