CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.35
0.20
(1.17%)
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)
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
05/05/2020
11.73
 592,530 11.35 11.73 11.28 102,860 0 1.9
04/05/2020
11.35
 561,510 11.86 11.92 11.35 15,910 0 0.3
29/04/2020
11.86
 937,780 11.73 11.96 11.48 37,040 2,000 0.6
28/04/2020
11.73
 655,480 11.99 11.99 11.60 21,090 4,980 0.3
27/04/2020
11.99
 1,100,110 11.76 12.34 11.86 4,280 37,960 -0.6
24/04/2020
11.76
 1,381,090 11.92 11.99 11.41 33,340 0 0.6
23/04/2020
11.92
 1,203,140 12.12 12.79 11.92 3,000 24,520 -0.4
22/04/2020
12.12
 1,542,590 11.35 12.12 10.96 24,330 31,040 -0.1
21/04/2020
11.35
 3,777,960 10.83 11.57 10.83 0 31,230 -0.6
20/04/2020
10.83
 463,940 10.13 10.83 10.58 0 0 0
17/04/2020
10.13
 703,040 9.94 10.26 10.00 10,480 0 0.2
16/04/2020
9.94
 759,990 9.62 10.03 9.39 32,800 400 0.5
15/04/2020
9.62
 895,670 9.39 9.78 9.42 1,980 1,360 0.0
14/04/2020
9.39
 677,830 9.65 9.78 9.36 25,920 22,290 0.1
13/04/2020
9.65
 708,440 9.36 9.90 9.26 10,480 0 0.2
10/04/2020
9.36
 1,275,110 8.98 9.58 9.10 0 131,050 -1.9
09/04/2020
8.98
 681,580 8.40 8.98 8.40 12,920 0 0.2
08/04/2020
8.40
 390,040 8.56 8.78 8.17 8,200 66,590 -0.8
07/04/2020
8.56
 592,600 8.78 8.91 8.56 100 1,510 -0.0
06/04/2020
8.78
 993,780 8.40 8.98 8.53 10,860 40,000 -0.4
03/04/2020
8.40
 501,180 7.92 8.40 7.92 54,330 16,000 0.5
01/04/2020
7.92
 523,710 7.82 7.98 7.50 0 9,160 -0.1
31/03/2020
7.82
 987,960 7.82 8.14 7.28 100 18,480 -0.2
30/03/2020
7.82
 1,124,540 7.89 7.89 7.34 16,000 5,010 0.1
27/03/2020
7.89
 748,610 8.08 8.21 7.53 23,570 5,720 0.2
26/03/2020
8.08
 566,260 8.46 8.46 8.08 8,480 200 0.1
25/03/2020
8.46
 931,920 8.08 8.62 8.33 355,040 17,700 4.5
24/03/2020
8.08
 1,704,220 8.65 8.65 8.08 8,720 224,350 -2.7
23/03/2020
8.65
 615,790 9.30 9.30 8.65 0 88,210 -1.2
20/03/2020
9.30
 834,510 9.49 9.49 9.04 6,860 233,790 -3.3
19/03/2020
9.49
 1,197,660 9.74 9.74 9.07 7,500 27,980 -0.3
18/03/2020
9.74
 654,520 9.74 10.19 9.49 7,500 27,980 -0.3
17/03/2020
9.74
 1,352,510 9.78 9.78 9.10 12,500 3,370 0.1
16/03/2020
9.78
 741,600 10.48 10.48 9.78 200 7,500 -0.1
13/03/2020
10.48
 1,247,730 10.10 10.48 9.39 23,580 450 0.3
12/03/2020
10.10
 598,300 10.83 10.83 10.10 3,800 0 0.1
11/03/2020
10.83
 1,663,780 11.32 11.92 10.55 9,810 610 0.2

Chính sách bảo mật | Điều khoản sử dụng |