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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |