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)
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
31/07/2020
12.82
 1,450,870 13.33 13.33 12.82 1,050 276,990 -5.6
30/07/2020
13.33
 506,860 13.21 13.66 13.21 16,100 8,450 0.2
29/07/2020
13.21
 1,556,960 14.10 14.10 13.14 16,100 8,450 0.2
28/07/2020
14.10
 1,766,190 13.33 14.10 13.11 108,410 61,370 1.0
27/07/2020
13.33
 2,007,870 14.33 14.33 13.33 105,850 5,000 2.1
24/07/2020
14.33
 1,991,260 15.39 15.39 14.33 32,530 0 0.7
23/07/2020
15.39
 1,923,720 15.67 15.77 14.75 52,830 104,000 -1.2
22/07/2020
15.67
 1,431,460 16.32 16.41 15.19 6,920 21,440 -0.4
21/07/2020
16.32
 1,103,370 16.32 16.48 16.00 3,250 32,410 -0.7
20/07/2020
16.32
 1,059,660 16.12 16.44 16.03 9,000 169,020 -4.0
17/07/2020
16.12
 1,526,100 15.67 16.25 15.64 34,330 237,250 -5.0
16/07/2020
15.67
 747,630 15.80 15.87 15.58 6,320 95,660 -2.2
15/07/2020
15.80
 871,660 15.71 16.06 15.64 35,870 124,200 -2.2
14/07/2020
15.71
 536,410 15.71 15.74 15.51 8,830 92,960 -2.1
13/07/2020
15.71
 729,420 15.93 16.35 15.71 4,620 112,490 -2.7
10/07/2020
15.93
 1,079,850 16.03 16.12 15.74 78,020 39,190 1.0
09/07/2020
16.03
 1,344,000 15.51 16.35 15.51 8,130 2,000 0.2
08/07/2020
15.51
 787,810 15.45 15.51 15.16 15,720 17,460 -0.0
07/07/2020
15.45
 1,432,590 15.19 16.03 15.23 5,900 51,630 -1.1
06/07/2020
15.19
 1,145,350 14.62 15.26 14.62 3,310 11,130 -0.2
03/07/2020
14.62
 768,270 14.71 14.94 14.55 31,130 34,490 -0.1
02/07/2020
14.71
 1,075,480 14.55 15.13 14.49 8,320 4,940 0.1
01/07/2020
14.55
 1,232,390 13.62 14.55 13.66 48,900 0 1.1
30/06/2020
13.62
 1,858,960 14.33 14.65 13.33 2,340 236,140 -5.1
29/06/2020
14.33
 1,162,320 15.39 15.39 14.33 5,200 42,640 -0.9
26/06/2020
15.39
 811,390 15.61 16.19 15.26 0 68,730 -1.7
25/06/2020
15.61
 800,490 15.26 15.90 14.84 1,020 6,320 -0.1
24/06/2020
15.26
 1,015,350 16.06 16.22 15.16 1,620 43,410 -1.0
23/06/2020
16.06
 1,313,520 16.60 16.80 15.71 4,840 119,520 -2.9
22/06/2020
16.60
 1,233,250 15.96 16.67 16.06 9,890 12,600 -0.1
19/06/2020
15.96
 1,133,480 15.48 16.09 15.42 63,480 0 1.6
18/06/2020
15.48
 673,950 15.35 15.58 14.87 67,560 18,860 1.2
17/06/2020
15.35
 676,730 15.45 15.93 15.26 3,100 52,250 -1.2
16/06/2020
15.45
 1,835,630 14.91 15.71 14.62 92,840 29,150 1.5
15/06/2020
14.91
 1,830,860 16.00 16.48 14.91 2,890 44,810 -1.0
12/06/2020
16.00
 2,017,140 17.18 17.18 16.00 22,680 49,440 -0.7
11/06/2020
17.18
 1,992,450 18.46 18.46 17.18 10,200 99,570 -2.5
10/06/2020
18.46
 1,057,550 18.40 18.98 17.82 23,170 5,200 0.5
09/06/2020
18.40
 1,460,820 17.73 18.72 17.37 144,960 13,700 3.8
08/06/2020
17.73
 1,668,800 17.57 17.95 17.25 43,860 25,220 0.5
05/06/2020
17.57
 1,014,200 17.63 17.98 17.18 0 10,380 -0.3
04/06/2020
17.63
 2,002,750 16.99 18.11 17.31 64,610 0 1.8
03/06/2020
16.99
 1,756,550 15.90 16.99 15.90 208,900 5,000 5.3
02/06/2020
15.90
 1,917,800 16.44 16.44 15.83 452,100 31,640 10.6
01/06/2020
16.44
 1,726,480 15.51 16.48 15.71 81,720 23,380 1.5
29/05/2020
15.51
 1,543,320 14.52 15.51 14.39 120,560 80,070 0.9
28/05/2020
14.52
 1,089,670 14.10 14.68 14.01 93,890 5,400 2.0
27/05/2020
14.10
 2,095,750 14.62 14.84 14.04 2,060 254,910 -5.8
26/05/2020
14.62
 1,310,910 14.84 14.87 14.42 21,460 22,130 -0.0
25/05/2020
14.84
 1,423,730 13.98 14.87 13.98 24,260 261,440 -5.2
22/05/2020
13.98
 2,550,630 13.08 13.98 13.08 45,730 189,880 -3.0
21/05/2020
13.08
 1,266,730 13.08 13.40 13.01 50,100 99,620 -1.0
20/05/2020
13.08
 489,120 12.89 13.14 12.82 4,530 0 0.1
19/05/2020
12.89
 840,200 13.08 13.59 12.89 2,510 24,350 -0.5
18/05/2020
13.08
 765,270 12.47 13.08 12.37 34,980 500 0.7
15/05/2020
12.47
 1,114,720 12.95 13.14 12.28 6,140 16,470 -0.2
14/05/2020
12.95
 1,019,810 13.27 13.43 12.76 25,900 23,000 0.1
13/05/2020
13.27
 1,180,830 13.21 13.53 12.95 48,590 100 1.0
12/05/2020
13.21
 1,112,990 13.33 13.66 12.82 26,080 100 0.5
11/05/2020
13.33
 1,023,990 12.85 13.37 12.82 56,460 0 1.2
08/05/2020
12.85
 2,135,410 12.31 13.14 12.57 16,200 68,410 -1.1
07/05/2020
12.31
 1,556,380 12.08 12.50 12.12 1,290 29,670 -0.5
06/05/2020
12.08
 947,770 11.73 12.12 11.73 45,460 10,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |