CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

16.60
-0.25
(-1.48%)
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
(2026-02-23) 		-0.45 -2.56% 25,881,100 266,100 4.6
15.80
17.95
16.85
2 tháng
(2026-01-16) 		-0.10 -0.58% 54,548,700 -132,700 -2.4
15.80
18.10
16.85
3 tháng
(2025-12-17) 		-1.15 -6.30% 77,018,600 304,200 5.0
15.80
18.65
16.85
6 tháng
(2025-09-18) 		-4.35 -20.28% 186,660,600 -1,674,700 -36.6
15.80
21.50
16.85
12 tháng
(2025-03-24) 		-2.10 -10.94% 505,103,400 -2,752,400 -32.0
13.95
22.25
16.85
24 tháng
(2024-03-27) 		-9.85 -36.55% 926,861,200 -3,690,929 -50.8
13.95
26.95
16.85
36 tháng
(2023-04-03) 		-6 -25.98% 1,463,080,400 -7,851,593 -153.7
13.95
28.73
16.85
60 tháng
(2021-04-12) 		-6.90 -28.76% 2,410,146,600 -5,458,343 -196.3
10.58
44.85
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
20.68
 694,100 20.00 20.68 19.84 10,000 0 0.3
21/09/2018
20.00
 422,890 20.13 20.39 19.81 0 0 0
20/09/2018
20.13
 145,850 20.16 20.26 19.75 0 8,880 -0.3
19/09/2018
20.16
 396,640 19.84 20.35 19.87 0 4,590 -0.1
18/09/2018
19.84
 253,430 19.68 19.87 19.36 0 0 0
17/09/2018
19.68
 229,870 20.32 20.32 19.62 0 0 0
14/09/2018
20.32
 105,920 20.64 20.64 20.19 0 20 -0.0
13/09/2018
20.64
 160,060 20.64 20.90 20.35 0 0 0
12/09/2018
20.64
 317,250 20.58 21.00 20.58 0 3,000 -0.1
11/09/2018
20.58
 259,150 20.13 20.71 20.10 0 4,910 -0.2
10/09/2018
20.13
 187,100 19.94 20.35 20.00 0 8,000 -0.3
07/09/2018
19.94
 149,770 20.35 20.48 19.30 0 0 0
06/09/2018
20.35
 298,470 20.58 20.87 20.32 0 2,000 -0.1
05/09/2018
20.58
 427,120 19.84 20.84 19.87 0 6,990 -0.2
04/09/2018
19.84
 510,900 18.78 19.87 18.98 0 10,720 -0.3
31/08/2018
18.78
 84,460 18.94 18.94 18.75 24,000 1,000 0.7
30/08/2018
18.94
 73,250 18.91 19.04 18.75 13,670 0 0.4
29/08/2018
18.91
 81,990 18.88 18.91 18.72 9,700 11,000 -0.0
28/08/2018
18.88
 98,350 18.91 18.91 18.75 21,200 0 0.6
27/08/2018
18.91
 79,750 18.91 18.98 18.66 18,700 1,000 0.5
24/08/2018
18.91
 54,030 18.91 18.91 18.69 12,800 1,000 0.3
23/08/2018
18.91
 57,320 18.91 19.04 18.72 12,500 13,810 -0.0
22/08/2018
18.91
 102,150 18.40 19.04 18.40 22,060 34,500 -0.4
21/08/2018
18.40
 153,750 18.27 18.46 18.24 31,150 39,800 -0.2
20/08/2018
18.27
 118,830 18.91 19.17 18.27 26,500 29,000 -0.1
17/08/2018
18.91
 75,010 19.23 19.23 18.91 18,000 0 0.5
16/08/2018
19.23
 91,770 19.36 19.36 18.94 16,510 940 0.5
15/08/2018
19.36
 83,710 19.43 19.43 18.98 18,270 1,000 0.5
14/08/2018
19.43
 141,350 19.30 19.52 19.04 30,180 6,000 0.7
13/08/2018
19.30
 93,860 19.46 19.65 19.23 0 0 0
10/08/2018
19.46
 117,180 19.39 19.46 19.07 22,000 0 0.7
09/08/2018
19.39
 62,290 19.71 19.81 19.39 0 0 0
08/08/2018
19.71
 95,490 19.55 19.81 19.55 22,010 0 0.7
07/08/2018: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/08/2018
19.55
 206,600 18.76 19.55 18.98 47,800 0 1.4
06/08/2018
18.77
 256,820 18.77 18.77 18.37 60,300 510 2.0

Chính sách bảo mật | Điều khoản sử dụng |