CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.95
-0.10
(-0.77%)
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
(2026-08-17) 		-0.80 -5.78% 10,978,100 -184,200 0
12.95
13.85
12.95
2 tháng
(2026-07-16) 		-0.65 -4.74% 32,924,800 89,734 0
12.95
14.40
12.95
3 tháng
(2026-06-16) 		-2.10 -13.86% 44,915,400 3,034 0
12.95
15.25
12.95
6 tháng
(2026-03-18) 		-3.55 -21.39% 100,544,200 -237,662 -3.8
12.95
16.85
12.95
12 tháng
(2025-09-19) 		-8.45 -39.30% 284,369,500 -1,959,162 -41.3
12.95
21.50
12.95
24 tháng
(2024-09-24) 		-5.80 -30.77% 827,098,300 -2,600,441 -27.7
12.95
22.25
12.95
36 tháng
(2023-10-02) 		-10.94 -45.60% 1,241,953,900 -3,356,599 -34.5
12.95
26.95
12.95
60 tháng
(2021-10-11) 		-17.50 -57.28% 2,272,725,100 -4,334,905 -153.3
10.58
44.85
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
35.20
 1,762,200 36.22 36.30 34.61 100 33,600 -1.4
15/11/2021
36.22
 2,305,200 35.97 37.19 35.03 1,000 148,800 -6.3
12/11/2021
35.97
 2,522,100 35.12 36.30 34.70 18,900 130,300 -4.7
11/11/2021
35.12
 2,293,600 35.37 36.01 34.70 193,500 36,200 6.6
10/11/2021
35.37
 2,500,000 34.02 35.54 33.93 8,800 10,000 -0.0
09/11/2021
34.02
 1,946,800 34.02 34.65 33.43 0 42,100 -1.7
08/11/2021
34.02
 1,940,400 33.93 34.70 33.34 3,000 90,900 -3.5
05/11/2021
33.93
 1,713,800 33.85 34.70 33.17 3,900 19,000 -0.6
04/11/2021
33.85
 3,711,300 33.51 35.12 31.99 75,400 12,100 2.0
03/11/2021
33.51
 4,053,100 36.01 36.64 33.51 400 121,800 -5.0
02/11/2021
36.01
 2,368,900 35.42 36.64 35.80 0 120,600 -5.2
01/11/2021
35.42
 3,210,200 33.26 35.58 33.26 59,300 15,600 1.8
29/10/2021
33.26
 2,254,100 33.64 33.98 33.00 0 72,900 -2.9
28/10/2021
33.64
 2,256,400 33.43 34.65 33.60 0 183,800 -7.3
27/10/2021
33.43
 4,108,500 32.11 33.43 32.11 48,200 0 1.9
26/10/2021
32.11
 1,915,200 31.73 32.11 30.85 6,600 91,900 -3.1
25/10/2021
31.73
 2,508,500 31.35 32.96 31.73 43,600 21,200 0.9
22/10/2021
31.35
 2,160,200 30.72 31.95 30.72 72,500 1,300 2.7
21/10/2021
30.72
 1,622,800 30.97 31.23 30.46 0 236,000 -8.5
20/10/2021
30.97
 2,435,600 31.44 31.48 30.42 0 54,000 -2.0
19/10/2021
31.44
 1,137,300 31.40 31.95 30.97 0 0 0
18/10/2021
31.40
 2,276,500 31.95 32.33 31.23 0 15,000 -0.6
15/10/2021
31.95
 4,178,100 30.55 32.03 30.55 25,300 13,100 0.5
14/10/2021
30.55
 1,227,900 30.51 31.23 30.46 0 76,300 -2.8
13/10/2021
30.51
 1,275,500 30.72 31.14 30.46 0 26,000 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |