CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.10
-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |