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)
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
25/06/2018
20.81
 76,520 20.76 21.30 20.79 0 560 -0.0
22/06/2018
20.76
 95,340 20.76 21.27 20.76 10 0 0.0
21/06/2018
20.76
 110,040 20.93 21.27 20.76 0 0 0
20/06/2018
20.93
 175,700 20.67 21.10 20.67 0 0 0
19/06/2018
20.67
 375,170 20.76 20.93 20.07 7,430 0 0.3
18/06/2018
20.76
 277,390 22.09 22.09 20.76 0 0 0
15/06/2018
22.09
 233,630 22.18 22.18 21.75 700 0 0.0
14/06/2018
22.18
 411,390 22.43 22.49 21.95 13,500 21,500 -0.3
13/06/2018
22.43
 496,610 21.72 22.63 22.04 20,470 6,000 0.6
12/06/2018
21.72
 596,600 21.67 22.06 21.10 0 0 0
11/06/2018
21.67
 458,580 20.87 22.09 20.53 15,000 10 0.6
08/06/2018
20.87
 126,070 21.21 21.21 20.76 14,100 0 0.5
07/06/2018
21.21
 376,950 21.21 21.21 20.81 5,000 0 0.2
06/06/2018
21.21
 479,770 20.22 21.33 20.22 10,000 3,000 0.3
05/06/2018
20.22
 190,780 19.82 20.42 19.96 0 0 0
04/06/2018
19.82
 226,990 19.51 19.85 19.53 56,200 0 1.9
01/06/2018
19.51
 105,210 19.73 19.88 19.48 1,070 0 0.0
31/05/2018
19.73
 95,440 19.56 19.85 19.56 0 0 0
30/05/2018
19.56
 52,850 20.19 20.19 19.34 20 0 0.0
29/05/2018
20.19
 183,300 19.90 20.59 19.53 70 0 0.0
28/05/2018
19.90
 112,250 20.47 20.64 19.76 3,000 0 0.1
25/05/2018
20.47
 321,610 20.19 20.98 20.19 0 3,210 -0.1
24/05/2018
20.19
 236,790 19.22 20.25 19.34 0 0 0
23/05/2018
19.22
 159,470 19.34 19.45 19.05 1,020 0 0.0
22/05/2018
19.34
 153,230 20.07 20.19 19.05 0 0 0
21/05/2018
20.07
 165,580 19.88 20.07 19.19 1,600 0 0.1
18/05/2018
19.88
 124,170 20.07 20.07 19.59 10 7,570 -0.3
17/05/2018
20.07
 80,730 20.22 20.36 19.62 0 6,000 -0.2
16/05/2018
20.22
 92,050 20.30 20.33 19.68 3,170 19,000 -0.6
15/05/2018
20.30
 147,610 20.36 20.76 20.30 140 1,200 -0.0
14/05/2018
20.36
 137,990 20.47 20.73 20.02 10 0 0.0
11/05/2018
20.47
 121,600 21.01 21.01 20.47 3,000 0 0.1
10/05/2018
21.01
 109,010 21.04 21.38 20.47 100 0 0.0
09/05/2018
21.04
 151,420 21.44 21.44 20.87 0 0 0
08/05/2018
21.44
 192,320 21.72 21.78 21.21 3,000 0 0.1
07/05/2018
21.72
 247,490 21.50 21.84 21.30 328,230 323,590 0.2

Chính sách bảo mật | Điều khoản sử dụng |