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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |