CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.40
0.10
(0.58%)
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
(2025-12-29) 		-0.80 -4.55% 23,662,400 165,200 2.9
16.05
17.60
17.30
2 tháng
(2025-12-01) 		-1.70 -9.19% 47,324,800 58,000 0.9
16.05
18.75
17.30
3 tháng
(2025-10-30) 		-1.75 -9.43% 74,485,800 87,100 1.4
16.05
19.15
17.30
6 tháng
(2025-08-01) 		-1.30 -7.18% 273,810,600 -3,302,200 -64.2
16.05
22.25
17.30
12 tháng
(2025-02-03) 		-2.40 -12.50% 562,406,300 -2,435,162 -24.2
13.95
22.25
17.30
24 tháng
(2024-02-15) 		-8.59 -33.82% 952,734,100 -3,855,037 -50.2
13.95
26.95
17.30
36 tháng
(2023-02-13) 		-1.14 -6.36% 1,510,567,200 -8,571,157 -175.6
13.95
28.73
17.30
60 tháng
(2021-02-23) 		-9.13 -35.20% 2,427,296,000 -9,096,843 -314.2
10.58
44.85
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
18.77
 140,830 19.05 19.11 18.60 25,000 40 0.8
02/08/2018
19.05
 142,950 19.08 19.11 18.54 27,000 120 0.9
01/08/2018
19.08
 289,480 18.54 19.16 18.68 85,910 0 2.9
31/07/2018
18.54
 240,600 18.48 18.71 18.43 46,380 2,000 1.4
30/07/2018
18.48
 232,650 17.91 18.54 18.08 42,080 0 1.4
27/07/2018
17.91
 176,420 17.69 18.08 17.69 32,480 3,000 0.9
26/07/2018
17.69
 133,480 17.63 17.89 17.63 26,000 1,200 0.8
25/07/2018
17.63
 97,990 17.63 17.97 17.63 15,000 3,000 0.4
24/07/2018
17.63
 152,050 17.63 17.91 17.63 82,580 0 2.6
23/07/2018
17.63
 148,620 18.08 18.08 17.63 21,000 0 0.7
20/07/2018
18.08
 193,140 18.11 18.17 17.80 47,100 0 1.5
19/07/2018
18.11
 122,730 18.20 18.65 18.08 0 11,000 -0.4
18/07/2018
18.20
 128,160 17.91 18.48 17.91 0 18,000 -0.6
17/07/2018
17.91
 130,130 17.66 18.14 17.46 10,420 18,000 -0.2
16/07/2018
17.66
 122,470 17.37 17.80 17.26 17,100 19,000 -0.1
13/07/2018
17.37
 172,950 17.37 17.63 17.00 1,010 15,000 -0.4
12/07/2018
17.37
 225,360 17.40 17.40 16.95 14,900 2,500 0.4
11/07/2018
17.40
 598,560 18.57 18.77 17.29 6,010 0 0.2
10/07/2018
18.57
 57,260 19.34 19.39 18.57 2,930 0 0.1
09/07/2018
19.34
 102,380 19.59 19.62 18.79 10 0 0.0
06/07/2018
19.59
 161,100 18.77 19.59 18.20 3,000 40 0.1
05/07/2018
18.77
 117,190 19.28 19.53 18.48 210 15,000 -0.5
04/07/2018
19.28
 260,270 19.05 19.45 18.88 5,000 15,000 -0.3
03/07/2018
19.05
 121,740 19.05 19.70 18.77 1,410 80 0.0
02/07/2018
19.05
 185,050 19.76 19.90 19.05 5,510 0 0.2
29/06/2018
19.76
 229,830 20.10 20.42 19.76 85,540 15,000 2.5
28/06/2018
20.10
 115,090 20.64 20.67 20.10 0 13,350 -0.5
27/06/2018
20.64
 116,910 21.04 21.18 20.64 0 0 0
26/06/2018
21.04
 158,160 20.81 21.18 20.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |