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)
20/02/2019
16.86
 149,810 17.05 17.05 16.80 1,200 0 0.0
19/02/2019
17.05
 276,260 16.92 17.12 16.80 0 0 0
18/02/2019
16.92
 222,890 16.83 16.99 16.73 5,000 0 0.1
15/02/2019
16.83
 318,640 17.18 17.31 16.80 100 0 0.0
14/02/2019
17.18
 495,530 16.99 17.37 16.73 26,570 2,900 0.6
13/02/2019
16.99
 358,890 16.86 17.02 16.73 13,310 0 0.4
12/02/2019
16.86
 517,370 16.06 17.02 16.06 10,000 3,730 0.2
11/02/2019
16.06
 102,050 15.77 16.16 15.77 0 0 0
01/02/2019
15.77
 72,380 15.83 15.83 15.64 0 0 0
31/01/2019
15.83
 98,180 15.83 15.87 15.74 225,660 209,000 0.4
30/01/2019
15.83
 113,590 15.83 15.87 15.77 304,600 303,750 0.0
29/01/2019
15.83
 118,370 15.74 15.83 15.64 4,850 0 0.1
28/01/2019
15.74
 230,180 15.74 15.77 15.48 10,340 200 0.2
25/01/2019
15.74
 176,290 15.90 15.96 15.74 5,850 0 0.1
24/01/2019
15.90
 142,000 15.83 15.96 15.77 11,400 0 0.3
23/01/2019
15.83
 128,950 15.90 16.03 15.83 5,000 0 0.1
22/01/2019
15.90
 271,720 15.87 16.22 15.90 1,300 0 0.0
21/01/2019
15.87
 254,470 16.00 16.19 15.87 12,000 5,010 0.2
18/01/2019
16.00
 53,910 16.28 16.28 15.96 650 0 0.0
17/01/2019
16.28
 182,140 15.93 16.38 15.93 1,320 0 0.0
16/01/2019
15.93
 81,630 16.16 16.28 15.93 1,840 0 0.0
15/01/2019
16.16
 110,620 16.16 16.35 15.90 1,800 0 0.0
14/01/2019
16.16
 114,640 16.28 16.28 15.96 0 0 0
11/01/2019
16.28
 74,790 16.32 16.35 15.74 2,000 0 0.1
10/01/2019
16.32
 85,380 16.16 16.41 16.16 1,500 0 0.0
09/01/2019
16.16
 99,760 15.96 16.28 15.96 1,170 0 0.0
08/01/2019
15.96
 28,980 16.00 16.00 15.71 800 0 0.0
07/01/2019
16.00
 117,860 15.87 16.22 15.90 900 0 0.0
04/01/2019
15.87
 141,560 15.90 15.90 15.19 19,960 0 0.5
03/01/2019
15.90
 126,270 16.16 16.16 15.51 5,010 0 0.1
02/01/2019
16.16
 139,920 16.35 16.54 15.90 0 0 0
28/12/2018
16.35
 134,880 16.80 16.80 16.35 20 1,900 -0.0
27/12/2018
16.80
 265,350 16.54 16.86 16.35 5,260 50 0.1
26/12/2018
16.54
 540,940 16.03 16.54 15.67 4,340 0 0.1
25/12/2018
16.03
 409,200 16.67 16.67 15.58 19,920 1,600 0.4
24/12/2018
16.67
 265,000 17.25 17.25 16.67 0 150 -0.0
21/12/2018
17.25
 197,860 17.31 17.31 17.12 0 0 0
20/12/2018
17.31
 231,030 17.31 17.37 17.09 0 0 0
19/12/2018
17.31
 171,530 17.41 17.47 17.12 0 0 0
18/12/2018
17.41
 353,060 17.63 17.63 17.18 640 0 0.0
17/12/2018
17.63
 389,540 17.92 17.95 17.63 8,260 0 0.2
14/12/2018
17.92
 336,670 18.21 18.21 17.92 12,560 250 0.3
13/12/2018
18.21
 349,840 18.14 18.30 18.11 14,600 0 0.4
12/12/2018
18.14
 359,800 17.89 18.17 17.89 0 0 0
11/12/2018
17.89
 343,720 18.21 18.21 17.85 160 0 0.0
10/12/2018
18.21
 329,420 18.40 18.46 18.17 0 0 0
07/12/2018
18.40
 330,110 18.59 18.69 18.40 100 0 0.0
06/12/2018
18.59
 784,490 18.27 18.59 18.08 85,000 0 2.4
05/12/2018
18.27
 613,100 18.27 18.27 17.95 70,000 0 2.0
04/12/2018
18.27
 408,580 18.27 18.30 18.11 4,500 0 0.1
03/12/2018
18.27
 300,300 17.95 18.27 18.01 0 0 0
30/11/2018
17.95
 725,290 17.63 17.95 17.44 0 0 0
29/11/2018
17.63
 351,090 17.63 18.01 17.37 0 44,000 -1.2
28/11/2018
17.63
 359,260 17.82 17.95 17.47 0 63,000 -1.7
27/11/2018
17.82
 306,900 18.24 18.24 17.82 0 49,000 -1.4
26/11/2018
18.24
 229,250 18.46 18.46 18.14 0 47,000 -1.3
23/11/2018
18.46
 268,290 18.69 18.69 18.46 0 56,020 -1.6
22/11/2018
18.69
 355,710 18.66 18.82 18.66 0 75,000 -2.2
21/11/2018
18.66
 197,700 18.75 18.75 18.46 0 0 0
20/11/2018
18.75
 238,970 18.91 18.91 18.56 0 9,940 -0.3
19/11/2018
18.91
 292,260 18.59 18.91 18.59 5,000 0 0.1
16/11/2018
18.59
 146,140 18.40 18.78 18.56 6,200 0 0.2
15/11/2018
18.40
 260,690 18.53 19.04 18.37 43,020 0 1.3
14/11/2018
18.53
 303,490 18.53 18.72 18.37 72,240 0 2.1
13/11/2018
18.53
 130,330 18.50 18.53 18.24 18,950 0 0.5
12/11/2018
18.50
 191,080 18.59 18.75 18.43 42,570 0 1.2
09/11/2018
18.59
 163,880 18.91 19.01 18.59 35,520 10 1.0
08/11/2018
18.91
 225,530 18.88 19.17 18.91 42,000 0 1.2
07/11/2018
18.88
 213,190 18.91 19.17 18.78 46,270 36,000 0.3
06/11/2018
18.91
 464,680 18.91 19.36 18.91 0 0 0
05/11/2018
18.91
 324,210 18.46 18.91 18.21 9,890 0 0.3
02/11/2018
18.46
 230,930 18.34 18.72 18.34 0 0 0
01/11/2018
18.34
 202,130 18.53 18.59 18.14 0 0 0
31/10/2018
18.53
 499,510 17.95 18.53 17.95 0 1,000 -0.0
30/10/2018
17.95
 231,860 17.31 17.95 17.31 10 0 0.0
29/10/2018
17.31
 272,410 18.21 18.21 17.31 0 0 0
26/10/2018
18.21
 161,640 18.50 19.01 18.17 0 70 -0.0
25/10/2018
18.50
 368,260 19.04 19.04 17.92 5,400 0 0.2
24/10/2018
19.04
 243,500 19.75 19.75 19.04 45,000 0 1.3
23/10/2018
19.75
 597,710 20.26 20.26 19.04 35,370 0 1.1
22/10/2018
20.26
 328,340 20.29 20.48 20.26 500 0 0.0
19/10/2018
20.29
 307,140 20.32 20.32 20.16 1,070 0 0.0
18/10/2018
20.32
 304,530 20.64 20.84 20.32 0 3,080 -0.1
17/10/2018
20.64
 403,750 20.39 20.80 20.45 100 0 0.0
16/10/2018
20.39
 277,170 20.00 20.39 20.07 10 0 0.0
15/10/2018
20.00
 322,070 20.64 20.68 20.00 0 0 0
12/10/2018
20.64
 372,100 20.32 20.71 19.75 400 0 0.0
11/10/2018
20.32
 998,420 21.80 21.80 20.29 10 0 0.0
10/10/2018
21.80
 479,440 21.38 21.80 21.38 79,410 0 2.7
09/10/2018
21.38
 638,280 21.54 21.77 21.32 0 0 0
08/10/2018
21.54
 819,570 22.37 22.37 21.54 80 0 0.0
05/10/2018
22.37
 431,000 22.69 22.82 22.21 1,000 0 0.0
04/10/2018
22.69
 465,900 22.69 22.98 22.50 0 2,000 -0.1
03/10/2018
22.69
 980,310 21.93 22.69 22.02 10 0 0.0
02/10/2018
21.93
 485,050 21.67 22.02 21.54 100 0 0.0
01/10/2018
21.67
 607,240 21.93 22.25 21.16 4,210 0 0.1
28/09/2018
21.93
 738,920 21.93 22.34 21.77 0 0 0
27/09/2018
21.93
 451,040 22.02 22.02 21.80 0 3,000 -0.1
26/09/2018
22.02
 1,045,720 21.16 22.25 21.28 0 0 0
25/09/2018
21.16
 741,210 20.68 21.32 20.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |