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)
16/07/2019
13.91
 169,000 13.78 14.01 13.82 0 0 0
15/07/2019
13.78
 185,110 14.10 14.30 13.78 0 0 0
12/07/2019
14.10
 104,990 13.91 14.30 13.88 0 3,520 -0.1
11/07/2019
13.91
 178,010 13.94 14.01 13.85 0 0 0
10/07/2019
13.94
 663,420 14.46 14.55 13.85 400 6,600 -0.1
09/07/2019
14.46
 375,160 14.81 14.87 14.46 5,000 7,330 -0.1
08/07/2019
14.81
 303,900 14.84 14.91 14.75 0 17,070 -0.4
05/07/2019
14.84
 211,120 14.87 15.00 14.78 0 33,400 -0.8
04/07/2019
14.87
 247,060 14.75 14.94 14.75 0 13,840 -0.3
03/07/2019
14.75
 436,960 14.94 14.94 14.68 0 32,160 -0.7
02/07/2019
14.94
 256,330 14.94 15.00 14.81 0 8,000 -0.2
01/07/2019
14.94
 321,250 14.75 15.07 14.75 0 0 0
28/06/2019
14.75
 213,520 14.75 14.81 14.58 0 1,680 -0.0
27/06/2019
14.75
 791,410 14.65 15.00 14.55 0 0 0
26/06/2019
14.65
 207,970 14.68 14.68 14.55 27,200 2,270 0.6
25/06/2019
14.68
 1,289,600 14.55 14.87 14.49 4,000 3,520 0.0
24/06/2019
14.55
 438,120 14.10 14.71 13.98 710 0 0.0
21/06/2019
14.10
 194,090 14.10 14.36 14.04 0 0 0
20/06/2019
14.10
 193,280 14.17 14.26 14.07 0 0 0
19/06/2019
14.17
 230,710 14.17 14.42 14.14 26,380 0 0.6
18/06/2019
14.17
 329,380 14.04 14.17 13.85 0 10,780 -0.2
17/06/2019
14.04
 356,720 14.04 14.07 13.78 13,500 16,280 -0.1
14/06/2019
14.04
 221,410 14.17 14.23 13.88 0 25,400 -0.6
13/06/2019
14.17
 321,370 14.17 14.20 13.91 0 8,000 -0.2
12/06/2019
14.17
 465,310 14.23 14.55 14.10 0 23,430 -0.5
11/06/2019
14.23
 546,630 13.88 14.36 13.85 6,660 0 0.1
10/06/2019
13.88
 349,170 13.78 13.98 13.82 0 2,110 -0.0
07/06/2019
13.78
 262,890 13.66 14.04 13.59 0 7,000 -0.1
06/06/2019
13.66
 423,390 13.66 13.66 13.14 200 0 0.0
05/06/2019
13.66
 520,270 13.78 14.17 13.30 5,000 2,360 0.1
04/06/2019
13.78
 308,000 14.23 14.26 13.78 100 117,090 -2.6
03/06/2019
14.23
 326,760 14.75 14.75 14.17 20,000 141,860 -2.7
31/05/2019
14.75
 182,510 15.03 15.03 14.62 130 0 0.0
30/05/2019
15.03
 492,080 14.87 15.19 14.87 0 0 0
29/05/2019
14.87
 542,370 14.33 14.87 14.14 10,530 0 0.2
28/05/2019
14.33
 110,490 14.52 14.52 14.26 100 0 0.0
27/05/2019
14.52
 171,860 14.52 14.65 14.39 5,000 0 0.1
24/05/2019
14.52
 127,150 14.71 14.71 14.42 2,800 0 0.1
23/05/2019
14.71
 219,860 14.62 14.71 14.30 200 0 0.0
22/05/2019
14.62
 142,710 14.75 14.84 14.49 0 3,000 -0.1
21/05/2019
14.75
 198,470 15.00 15.07 14.75 0 0 0
20/05/2019
15.00
 148,580 14.75 15.07 14.68 0 0 0
17/05/2019
14.75
 144,350 15.00 15.07 14.68 0 1,000 -0.0
16/05/2019
15.00
 129,620 15.19 15.32 15.00 200 0 0.0
15/05/2019
15.19
 327,630 14.55 15.26 14.55 363,000 5,230 8.1
14/05/2019
14.55
 213,540 14.55 14.68 14.23 5,300 0 0.1
13/05/2019
14.55
 164,030 14.68 14.68 14.42 23,000 0 0.5
10/05/2019
14.68
 88,180 14.68 14.75 14.49 0 0 0
09/05/2019
14.68
 326,550 14.10 14.68 13.78 71,310 29,810 0.9
08/05/2019
14.10
 322,880 14.62 14.62 14.01 0 0 0
07/05/2019
14.62
 219,200 14.55 15.19 14.55 230 0 0.0
06/05/2019
14.55
 280,940 15.23 15.23 14.49 300 0 0.0
03/05/2019
15.23
 268,970 15.51 15.51 15.19 700 6,200 -0.1
02/05/2019
15.51
 259,530 15.67 16.00 15.45 3,100 50 0.1
26/04/2019
15.67
 179,730 15.74 15.74 15.45 0 0 0
25/04/2019
15.74
 143,060 16.03 16.03 15.74 200 0 0.0
24/04/2019
16.03
 367,460 15.42 16.03 15.42 53,900 0 1.3
23/04/2019
15.42
 177,300 15.77 15.83 15.42 200 0 0.0
22/04/2019
15.77
 314,070 16.16 16.35 15.74 0 1,000 -0.0
19/04/2019
16.16
 217,990 16.03 16.41 16.03 12,730 0 0.3
18/04/2019
16.03
 465,320 16.70 16.70 15.93 5,100 12,060 -0.2
17/04/2019
16.70
 434,080 17.25 17.31 16.70 10 10,000 -0.3
16/04/2019
17.25
 370,800 17.18 17.47 16.92 12,000 0 0.3
12/04/2019
17.18
 430,720 17.09 17.34 17.05 16,010 0 0.4
11/04/2019
17.09
 333,040 17.09 17.21 17.05 9,100 0 0.2
10/04/2019
17.09
 551,370 17.31 17.37 17.02 9,000 0 0.2
09/04/2019
17.31
 403,990 17.57 17.63 17.28 51,860 0 1.4
08/04/2019
17.57
 414,270 17.92 18.01 17.53 3,000 0 0.1
05/04/2019
17.92
 550,420 17.41 17.92 17.41 12,060 0 0.3
04/04/2019
17.41
 467,460 17.12 17.41 16.80 124,890 0 3.3
03/04/2019
17.12
 744,080 17.34 17.34 16.35 2,980 31,000 -0.7
02/04/2019
17.34
 377,690 17.63 17.85 17.34 0 62,360 -1.7
01/04/2019
17.63
 255,490 17.50 17.82 17.50 30,730 0 0.8
29/03/2019
17.50
 313,170 17.60 17.82 17.50 0 3,700 -0.1
28/03/2019
17.60
 287,070 17.31 17.60 17.25 0 0 0
27/03/2019
17.31
 390,320 17.31 17.63 17.25 600 0 0.0
26/03/2019
17.31
 392,090 17.25 17.57 17.12 5,080 0 0.1
25/03/2019
17.25
 389,280 17.98 17.98 17.25 5,000 0 0.1
22/03/2019
17.98
 480,010 17.82 18.17 17.82 5,000 0 0.1
21/03/2019
17.82
 476,960 18.01 18.46 17.82 5,100 1,000 0.1
20/03/2019
18.01
 373,090 18.14 18.24 17.76 10,100 0 0.3
19/03/2019
18.14
 733,760 18.66 18.72 18.14 38,900 0 1.1
18/03/2019
18.66
 332,220 18.98 19.14 18.66 2,000 0 0.1
15/03/2019
18.98
 518,560 19.17 19.20 18.91 45,000 0 1.3
14/03/2019
19.17
 792,670 19.01 19.33 18.98 4,800 0 0.1
13/03/2019
19.01
 474,900 19.10 19.20 18.85 4,500 290 0.1
12/03/2019
19.10
 674,170 19.07 19.49 19.04 0 0 0
11/03/2019
19.07
 518,690 18.43 19.07 18.40 47,250 100 1.4
08/03/2019
18.43
 882,730 18.62 18.72 18.14 107,600 0 3.1
07/03/2019
18.62
 788,610 18.91 19.55 18.62 42,870 2,270 1.2
06/03/2019
18.91
 703,520 18.75 18.91 18.53 136,410 2,500 3.9
05/03/2019
18.75
 872,000 18.40 18.82 17.82 146,000 1,000 4.2
04/03/2019
18.40
 612,200 18.53 18.66 18.17 2,320 0 0.1
01/03/2019
18.53
 1,166,490 17.63 18.56 17.82 46,510 0 1.3
28/02/2019
17.63
 1,256,510 16.73 17.79 16.80 2,000 5,000 -0.1
27/02/2019
16.73
 316,910 16.86 16.99 16.73 0 0 0
26/02/2019
16.86
 668,710 16.48 17.05 16.48 4,700 0 0.1
25/02/2019
16.48
 459,980 16.41 16.67 16.41 0 0 0
22/02/2019
16.41
 307,310 16.76 16.80 16.41 200 940 -0.0
21/02/2019
16.76
 99,410 16.86 16.92 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |