CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

14.90
-0.05
(-0.33%)
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
(2026-05-13) 		-0.80 -5.08% 11,762,100 23,004 0
14.90
15.90
14.90
2 tháng
(2026-04-13) 		-1.50 -9.12% 29,471,700 -477,396 0
14.90
16.85
14.90
3 tháng
(2026-03-16) 		-2.15 -12.57% 56,854,100 -97,796 -0.2
14.90
17.10
14.90
6 tháng
(2025-12-15) 		-2.95 -16.48% 135,789,400 -79,896 -0.0
14.90
18.65
14.90
12 tháng
(2025-06-17) 		-2.40 -13.83% 460,239,300 -3,000,696 -46.1
14.90
22.25
14.90
24 tháng
(2024-06-24) 		-5 -25.06% 859,833,300 -4,462,275 -63.9
13.95
22.25
14.90
36 tháng
(2023-06-28) 		-10.14 -40.42% 1,369,172,300 -3,745,833 -43.8
13.95
28.73
14.90
60 tháng
(2021-07-08) 		-5.74 -27.74% 2,379,570,300 -3,110,239 -120.4
10.58
44.85
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
11.32
 1,585,550 12.12 12.12 11.28 17,740 6,500 0.2
09/03/2020
12.12
 790,180 13.01 13.01 12.12 5,000 280 0.1
06/03/2020
13.01
 933,380 13.01 13.08 12.69 5,100 4,560 0.0
05/03/2020
13.01
 1,162,600 13.27 13.56 13.01 0 0 0
04/03/2020
13.27
 1,390,350 13.17 13.78 12.98 890 19,730 -0.4
03/03/2020
13.17
 1,250,360 13.14 13.40 12.95 29,700 5,500 0.5
02/03/2020
13.14
 1,124,140 12.60 13.40 12.79 5,000 20,400 -0.3
28/02/2020
12.60
 1,457,630 12.28 12.60 11.80 7,450 34,010 -0.5
27/02/2020
12.28
 1,139,760 11.86 12.28 11.83 40,000 4,800 0.7
26/02/2020
11.86
 906,550 11.73 12.08 11.28 60,000 3,200 1.0
25/02/2020
11.73
 1,297,190 11.41 11.73 10.83 144,110 18,580 2.2
24/02/2020
11.41
 1,285,450 12.24 12.24 11.41 63,790 13,290 0.9
21/02/2020
12.24
 1,666,720 12.21 12.73 12.08 138,410 40,440 1.9
20/02/2020
12.21
 1,598,780 11.44 12.21 11.51 18,880 25,000 -0.1
19/02/2020
11.44
 951,020 11.25 11.48 11.25 13,420 11,140 0.0
18/02/2020
11.25
 1,080,800 11.54 11.64 11.25 18,000 25,380 -0.1
17/02/2020
11.54
 1,188,290 10.99 11.60 10.90 5,540 9,520 -0.1
14/02/2020
10.99
 722,770 10.64 11.03 10.58 30,700 5,000 0.4
13/02/2020
10.64
 891,260 10.87 10.87 10.58 0 4,370 -0.1
12/02/2020
10.87
 631,800 10.67 11.06 10.64 24,180 20,670 0.1
11/02/2020
10.67
 802,750 10.13 10.74 10.10 19,160 2,490 0.3
10/02/2020
10.13
 333,870 10.51 10.51 10.13 3,100 3,080 -0.0
07/02/2020
10.51
 320,840 10.16 10.51 10.00 17,740 0 0.3
06/02/2020
10.16
 275,390 9.81 10.16 9.68 21,050 0 0.3
05/02/2020
9.81
 337,950 9.68 9.90 9.65 9,360 4,560 0.1
04/02/2020
9.68
 289,090 9.65 9.87 9.55 0 3,130 -0.0
03/02/2020
9.65
 444,200 10.26 10.26 9.55 7,350 4,750 0.0
31/01/2020
10.26
 256,720 10.51 10.51 10.07 5,000 1,010 0.1
30/01/2020
10.51
 338,440 10.93 10.93 10.45 0 2,130 -0.0
22/01/2020
10.93
 299,930 10.61 11.09 10.48 800 0 0.0
21/01/2020
10.61
 300,290 10.16 10.71 10.23 5,550 0 0.1
20/01/2020
10.16
 114,920 9.84 10.19 9.74 2,120 0 0.0
17/01/2020
9.84
 96,990 9.74 9.84 9.65 20,000 0 0.3
16/01/2020
9.74
 68,000 9.81 9.84 9.65 110 0 0.0
15/01/2020
9.81
 270,650 9.81 9.84 9.68 0 0 0
14/01/2020
9.81
 55,450 9.94 9.94 9.42 500 40 0.0
13/01/2020
9.94
 337,270 9.68 9.94 9.26 2,700 10,000 -0.1
10/01/2020
9.68
 380,090 9.94 10.00 9.42 12,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |