CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.30
0.50
(2.98%)
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
(2025-12-29) 		-0.80 -4.55% 23,662,400 165,200 2.9
16.05
17.60
17.30
2 tháng
(2025-12-01) 		-1.70 -9.19% 47,324,800 58,000 0.9
16.05
18.75
17.30
3 tháng
(2025-10-30) 		-1.75 -9.43% 74,485,800 87,100 1.4
16.05
19.15
17.30
6 tháng
(2025-08-01) 		-1.30 -7.18% 273,810,600 -3,302,200 -64.2
16.05
22.25
17.30
12 tháng
(2025-02-03) 		-2.40 -12.50% 562,406,300 -2,435,162 -24.2
13.95
22.25
17.30
24 tháng
(2024-02-15) 		-8.59 -33.82% 952,734,100 -3,855,037 -50.2
13.95
26.95
17.30
36 tháng
(2023-02-13) 		-1.14 -6.36% 1,510,567,200 -8,571,157 -175.6
13.95
28.73
17.30
60 tháng
(2021-02-23) 		-9.13 -35.20% 2,427,296,000 -9,096,843 -314.2
10.58
44.85
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
9.94
 130,650 10.16 10.19 9.94 40 720 -0.0
08/01/2020
10.16
 387,340 10.58 10.58 9.84 38,140 3,850 0.5
07/01/2020
10.58
 495,240 10.03 10.64 9.42 0 1,740 -0.0
06/01/2020
10.03
 510,970 10.71 10.71 9.97 38,520 1,830 0.6
03/01/2020
10.71
 176,740 10.80 10.90 10.67 32,910 6,070 0.5
02/01/2020
10.80
 238,680 10.90 10.90 10.77 50,880 0 0.9
31/12/2019
10.90
 125,420 11.06 11.09 10.83 26,000 300 0.4
30/12/2019
11.06
 262,090 11.06 11.12 10.90 52,010 1,270 0.9
27/12/2019
11.06
 196,200 11.28 11.35 11.06 72,500 12,290 1.1
26/12/2019
11.28
 85,660 11.41 11.48 11.28 16,500 4,070 0.2
25/12/2019
11.41
 92,600 11.38 11.44 11.22 2,190 5,160 -0.1
24/12/2019
11.38
 299,120 11.09 11.48 10.90 7,140 3,710 0.1
23/12/2019
11.09
 176,160 11.28 11.48 11.09 2,560 5,380 -0.1
20/12/2019
11.28
 206,240 11.44 11.64 11.28 410 15,620 -0.3
19/12/2019
11.44
 236,540 11.12 11.57 11.12 10,300 22,800 -0.2
18/12/2019
11.12
 249,140 11.41 11.41 11.09 680 0 0.0
17/12/2019
11.41
 340,670 11.80 11.80 11.38 0 2,030 -0.0
16/12/2019
11.80
 526,290 11.92 11.99 11.73 2,170 5,030 -0.1
13/12/2019
11.92
 784,410 11.38 12.08 11.54 0 500 -0.0
12/12/2019
11.38
 781,190 10.64 11.38 10.45 52,710 0 0.9
11/12/2019
10.64
 466,780 10.45 10.74 10.26 66,600 0 1.1
10/12/2019
10.45
 677,270 10.26 10.67 9.81 3,300 0 0.1
09/12/2019
10.26
 441,820 10.61 10.74 10.26 780 0 0.0
06/12/2019
10.61
 372,320 10.83 10.83 10.61 1,400 0 0.0
05/12/2019
10.83
 215,110 10.83 10.87 10.26 3,000 240 0.0
04/12/2019
10.83
 162,620 10.83 10.83 10.71 0 250 -0.0
03/12/2019
10.83
 399,130 10.83 10.83 10.64 0 300 -0.0
02/12/2019
10.83
 178,630 10.90 11.03 10.58 35,500 0 0.6
29/11/2019
10.90
 133,210 10.64 10.96 10.71 26,710 0 0.5
28/11/2019
10.64
 311,320 10.90 10.90 10.64 20,240 0 0.3
27/11/2019
10.90
 91,610 10.90 11.03 10.77 37,800 800 0.6
26/11/2019
10.90
 101,260 10.64 11.06 10.71 14,030 2,420 0.2
25/11/2019
10.64
 212,050 10.96 11.09 10.64 42,000 10 0.7
22/11/2019
10.96
 464,020 11.28 11.48 10.96 20,000 2,510 0.3
21/11/2019
11.28
 381,280 11.28 11.38 11.15 530 0 0.0
20/11/2019
11.28
 679,140 10.90 11.44 10.93 0 200 -0.0
19/11/2019
10.90
 483,620 10.87 10.93 10.64 500 0 0.0
18/11/2019
10.87
 397,130 10.96 10.96 10.51 0 79,310 -1.3
15/11/2019
10.96
 366,120 10.90 10.99 10.64 4,410 17,300 -0.2
14/11/2019
10.90
 320,120 11.35 11.41 10.90 500 990 -0.0
13/11/2019
11.35
 181,920 11.64 11.64 11.32 0 160 -0.0
12/11/2019
11.64
 294,920 11.80 11.80 11.54 0 7,280 -0.1
11/11/2019
11.80
 237,140 11.48 11.80 11.22 2,000 3,550 -0.0
08/11/2019
11.48
 738,640 11.73 11.73 11.09 26,500 15,000 0.2
07/11/2019
11.73
 392,070 12.05 12.18 11.51 100 50 0.0
06/11/2019
12.05
 290,000 11.70 12.18 11.60 21,250 14,150 0.1
05/11/2019
11.70
 470,200 11.83 11.92 11.44 500 3,500 -0.1
04/11/2019
11.83
 252,810 11.89 12.02 11.83 800 0 0.0
01/11/2019
11.89
 201,620 12.18 12.31 11.80 0 16,000 -0.3
31/10/2019
12.18
 151,950 12.41 12.47 12.12 0 0 0
30/10/2019
12.41
 135,890 12.21 12.44 12.21 0 0 0
29/10/2019
12.21
 425,750 12.82 12.82 12.21 0 82,080 -1.6
28/10/2019
12.82
 209,790 12.82 12.92 12.73 20,000 0 0.4
25/10/2019
12.82
 744,190 13.27 13.27 12.82 0 22,130 -0.5
24/10/2019
13.27
 152,990 13.33 13.33 13.11 11,700 0 0.2
23/10/2019
13.33
 386,360 13.46 13.46 13.01 0 10,000 -0.2
22/10/2019
13.46
 675,830 12.95 13.46 12.60 0 1,600 -0.0
21/10/2019
12.95
 408,170 13.33 13.33 12.89 500 0 0.0
18/10/2019
13.33
 506,730 13.62 13.62 13.21 100 0 0.0
17/10/2019
13.62
 216,860 13.66 13.66 13.53 0 0 0
16/10/2019
13.66
 151,060 13.66 13.75 13.59 0 0 0
15/10/2019
13.66
 197,720 13.66 13.78 13.59 0 0 0
14/10/2019
13.66
 130,210 13.82 13.82 13.66 190 4,000 -0.1
11/10/2019
13.82
 155,890 13.85 13.91 13.72 0 0 0
10/10/2019
13.85
 223,500 13.59 13.94 13.56 5,000 0 0.1
09/10/2019
13.59
 171,140 13.66 13.78 13.59 9,700 0 0.2
08/10/2019
13.66
 204,970 13.62 13.78 13.59 0 10,000 -0.2
07/10/2019
13.62
 240,410 14.01 14.04 13.62 0 0 0
04/10/2019
14.01
 461,240 14.17 14.30 13.94 0 0 0
03/10/2019
14.17
 221,250 14.07 14.17 13.82 0 0 0
02/10/2019
14.07
 316,800 13.78 14.20 13.78 17,000 0 0.4
01/10/2019
13.78
 207,170 13.53 13.98 13.53 17,340 11,220 0.1
30/09/2019
13.53
 335,520 13.78 13.98 13.53 280 0 0.0
27/09/2019
13.78
 187,270 13.98 14.14 13.66 500 15,200 -0.3
26/09/2019
13.98
 1,027,320 14.14 14.14 13.40 32,000 10,570 0.5
25/09/2019
14.14
 136,940 14.14 14.23 14.07 0 980 -0.0
24/09/2019
14.14
 401,710 14.10 14.30 14.10 0 0 0
23/09/2019
14.10
 191,310 14.23 14.30 14.04 0 0 0
20/09/2019
14.23
 251,870 14.30 14.36 14.14 0 10,000 -0.2
19/09/2019
14.30
 496,020 14.17 14.30 14.01 100 0 0.0
18/09/2019
14.17
 283,190 14.26 14.42 14.14 0 0 0
17/09/2019
14.26
 285,820 14.26 14.39 14.10 23,450 1,000 0.5
16/09/2019
14.26
 354,280 14.42 14.62 14.26 4,490 0 0.1
13/09/2019
14.42
 465,340 14.04 14.52 14.04 3,000 1,100 0.0
12/09/2019
14.04
 350,800 14.17 14.26 14.04 0 0 0
11/09/2019
14.17
 382,380 13.91 14.17 13.82 1,650 0 0.0
10/09/2019
13.91
 190,700 14.20 14.33 13.75 3,000 0 0.1
09/09/2019
14.20
 90,840 14.04 14.26 14.04 5,000 4,300 0.0
06/09/2019
14.04
 173,530 14.30 14.49 14.04 35,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |