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)
21/12/2020
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
23/09/2020
20.00
 1,404,830 19.33 20.00 19.04 66,700 14,370 1.6
22/09/2020
19.33
 1,929,050 19.75 19.81 19.10 6,880 17,930 -0.3
21/09/2020
19.75
 1,038,540 20.07 20.45 19.62 21,670 50,000 -0.9
18/09/2020
20.07
 961,730 19.55 20.13 19.68 41,330 1,000 1.3
17/09/2020
19.55
 1,184,750 19.65 20.00 19.33 300 32,560 -1.0
16/09/2020
19.65
 849,920 19.62 20.07 19.55 940 30,730 -0.9
15/09/2020
19.62
 1,154,520 19.87 20.16 19.55 14,850 28,740 -0.4
14/09/2020
19.87
 1,154,410 19.17 20.13 19.17 74,720 3,300 2.2
11/09/2020
19.17
 805,230 19.10 19.43 18.91 16,930 0 0.5
10/09/2020
19.10
 1,497,480 19.55 19.65 19.01 5,790 42,350 -1.1
09/09/2020
19.55
 1,424,760 19.10 19.55 18.66 55,530 22,200 1.0
08/09/2020
19.10
 1,421,940 18.88 19.55 18.91 154,830 10,840 4.3
07/09/2020
18.88
 2,723,170 18.21 19.23 18.21 575,630 1,500 16.9
04/09/2020
18.21
 2,431,490 17.69 18.50 17.31 445,060 0 12.6
03/09/2020
17.69
 897,720 17.92 18.27 17.63 0 56,120 -1.6
01/09/2020
17.92
 1,144,640 17.31 17.92 17.21 92,070 0 2.5
31/08/2020
17.31
 2,002,770 17.76 17.95 17.12 37,020 2,340 0.9
28/08/2020
17.76
 1,676,090 18.37 18.59 17.76 0 69,520 -2.0
27/08/2020
18.37
 1,080,160 17.95 18.85 17.95 10,880 98,080 -2.5
26/08/2020
17.95
 1,109,730 17.98 18.30 17.76 21,700 3,000 0.5
25/08/2020
17.98
 1,666,350 18.14 18.30 17.95 200,000 14,760 5.2
24/08/2020
18.14
 1,702,890 17.85 18.50 17.95 312,350 8,400 8.6
21/08/2020
17.85
 1,811,020 16.99 17.95 17.18 402,640 500 11.1
20/08/2020
16.99
 2,205,910 17.18 17.25 16.86 600,200 68,340 14.2
19/08/2020
17.18
 2,450,250 17.02 17.44 16.92 556,780 2,600 14.9
18/08/2020
17.02
 1,148,760 17.02 17.21 16.80 175,000 19,490 4.1
17/08/2020
17.02
 2,205,520 16.96 17.31 16.41 14,870 10,400 0.1
14/08/2020
16.96
 2,350,880 16.57 17.28 16.38 5,000 66,530 -1.6
13/08/2020
16.57
 3,024,500 15.51 16.57 15.58 102,780 10,800 2.3
12/08/2020
15.51
 1,281,630 15.45 15.71 15.07 11,540 17,570 -0.1
11/08/2020
15.45
 1,245,420 15.51 15.71 15.32 4,700 32,230 -0.7
10/08/2020
15.51
 1,504,320 15.51 15.83 15.51 220 63,320 -1.5
07/08/2020
15.51
 1,378,500 14.94 15.67 14.87 1,000 30,120 -0.7
06/08/2020
14.94
 1,364,710 14.87 15.23 14.62 1,120 4,610 -0.1
05/08/2020
14.87
 1,817,890 14.55 15.10 14.17 3,480 27,260 -0.5
04/08/2020
14.55
 2,023,830 13.72 14.65 14.10 24,260 68,060 -1.0
03/08/2020
13.72
 1,177,140 12.82 13.72 12.82 55,600 9,090 1.0

Chính sách bảo mật | Điều khoản sử dụng |