CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.20
0.05
(0.29%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |