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)
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
05/09/2019
14.30
 230,050 14.14 14.55 14.17 0 0 0
04/09/2019
14.14
 308,830 14.42 14.42 14.10 1,390 100 0.0
03/09/2019
14.42
 243,410 14.97 15.13 14.42 30,360 0 0.7
30/08/2019
14.97
 203,890 15.13 15.26 14.97 1,420 1,500 -0.0
29/08/2019
15.13
 259,580 14.97 15.32 14.94 4,800 13,800 -0.2
28/08/2019
14.97
 362,020 15.42 15.51 14.97 0 28,000 -0.7
27/08/2019
15.42
 422,720 15.71 15.96 15.42 30,000 10,050 0.5
26/08/2019
15.71
 623,910 15.87 15.87 15.45 0 10,000 -0.2
23/08/2019
15.87
 429,290 15.87 15.96 15.71 43,000 0 1.1
22/08/2019
15.87
 354,210 15.83 16.09 15.83 24,050 0 0.6
21/08/2019
15.83
 925,740 15.83 16.25 15.83 0 0 0
20/08/2019
15.83
 732,130 15.32 15.93 15.45 500 300 0.0
19/08/2019
15.32
 273,050 15.32 15.61 15.26 4,600 0 0.1
16/08/2019
15.32
 538,430 14.97 15.58 14.97 0 0 0
15/08/2019
14.97
 546,980 15.13 15.13 14.75 21,000 0 0.5
14/08/2019
15.13
 557,890 15.51 15.64 15.13 0 10,620 -0.3
13/08/2019
15.51
 564,800 15.42 15.64 15.13 0 880 -0.0
12/08/2019
15.42
 341,470 15.96 15.96 15.42 0 0 0
09/08/2019
15.96
 473,590 15.80 16.28 15.77 0 1,000 -0.0
08/08/2019
15.80
 1,367,250 15.32 16.16 15.07 610 0 0.0
07/08/2019
15.32
 516,050 15.19 15.39 14.87 900 5,340 -0.1
06/08/2019
15.19
 1,107,040 15.32 15.71 14.65 0 0 0
05/08/2019
15.32
 1,242,830 14.71 15.74 15.07 1,000 5,700 -0.1
02/08/2019
14.71
 691,300 13.75 14.71 13.78 500 15,600 -0.3
01/08/2019
13.75
 536,400 12.85 13.75 12.82 0 32,160 -0.7
31/07/2019
12.85
 223,170 13.08 13.33 12.85 500 16,900 -0.3
30/07/2019
13.08
 162,680 13.43 13.56 13.08 18,000 8,580 0.2
29/07/2019
13.43
 260,160 13.62 13.75 13.40 2,000 0 0.0
26/07/2019
13.62
 155,400 13.75 13.82 13.59 0 0 0
25/07/2019
13.75
 276,660 13.82 14.07 13.72 0 87,100 -1.9
24/07/2019
13.82
 274,790 14.20 14.30 13.82 0 20,300 -0.4
23/07/2019
14.20
 319,950 14.30 14.36 14.17 0 90,060 -2.0
22/07/2019
14.30
 411,030 13.88 14.30 13.85 0 32,130 -0.7
19/07/2019
13.88
 165,390 13.82 13.91 13.75 200 100 0.0
18/07/2019
13.82
 416,970 13.82 13.85 13.59 0 3,000 -0.1
17/07/2019
13.82
 277,270 13.91 14.01 13.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |