CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

16.50
-0.30
(-1.79%)
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) 		-0.70 -3.98% 22,821,700 341,100 5.8
16.05
17.60
16.80
2 tháng
(2025-11-28) 		-1.15 -6.37% 47,069,900 178,900 2.8
16.05
18.75
16.80
3 tháng
(2025-10-29) 		-1.80 -9.63% 75,024,800 254,000 4.1
16.05
19.15
16.80
6 tháng
(2025-07-31) 		-1.10 -6.11% 276,034,500 -3,152,200 -61.7
16.05
22.25
16.80
12 tháng
(2025-02-03) 		-2.30 -11.98% 561,565,600 -2,259,262 -21.3
13.95
22.25
16.80
24 tháng
(2024-02-07) 		-7.77 -31.49% 954,286,600 -3,679,337 -47.3
13.95
26.95
16.80
36 tháng
(2023-02-13) 		-1.04 -5.80% 1,509,726,500 -8,395,257 -172.6
13.95
28.73
16.80
60 tháng
(2021-02-22) 		-7.33 -30.26% 2,428,262,800 -9,297,743 -323.1
10.58
44.85
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
18.70
 5,306,600 20.05 20.20 18.70 467,900 103,900 7.2
04/09/2025
19.85
 3,155,100 19.70 19.90 19.30 472,900 50,500 8.3
03/09/2025
19.50
 1,872,400 18.95 19.50 18.90 84,700 85,000 -0.0
29/08/2025
18.95
 1,681,100 18.80 19.20 18.80 119,600 16,900 2.0
28/08/2025
18.75
 1,331,500 18.85 18.90 18.65 9,300 70,400 0
27/08/2025
18.85
 1,971,800 19.05 19.15 18.75 1,000 210,100 -4.0
26/08/2025
19
 1,760,000 18.15 19 18.15 63,600 95,100 -0.6
25/08/2025
18.35
 1,121,400 18.75 18.75 18.30 11,000 79,000 -1.3
22/08/2025
18.50
 3,651,900 18.50 18.75 18 289,700 313,700 -0.5
21/08/2025
18.70
 3,993,800 19.50 19.60 18.70 88,500 476,700 -7.4
20/08/2025
19.40
 4,888,600 20.15 20.15 19 350,800 351,400 -0.2
19/08/2025
20.15
 4,946,400 20.70 20.75 19.90 248,000 141,600 2.1
18/08/2025
20.40
 4,332,800 19.95 20.90 19.95 590,000 499,500 1.9
15/08/2025
19.70
 5,052,500 20.35 20.50 19.50 186,300 145,400 0.7
14/08/2025
20.25
 3,979,400 20.55 20.65 20 25,000 279,200 -5.2
13/08/2025
20.40
 9,002,800 19.70 20.50 19.55 778,800 159,200 12.3
12/08/2025
19.50
 3,681,800 19.85 19.85 19.10 145,200 390,500 -4.8
11/08/2025
19.60
 3,570,700 19.60 20.20 19.50 232,100 261,900 -0.6
08/08/2025
19.35
 3,941,700 19.80 19.80 19 109,200 333,000 -4.4
07/08/2025
19.65
 6,235,300 19.20 19.65 18.90 441,700 498,100 -1.1
06/08/2025
18.80
 2,801,300 18.80 18.85 18.55 250,400 482,500 -4.3
05/08/2025
18.50
 7,605,700 19.70 19.70 18.10 187,300 2,792,500 -50.2
04/08/2025
19.35
 6,116,800 18.10 19.35 18 567,000 416,800 2.8
01/08/2025
18.10
 3,220,700 18.50 18.60 18.05 314,100 150,100 3.0
31/07/2025
18
 3,064,600 18.30 18.35 17.70 360,300 386,200 -0.5
30/07/2025
18.10
 2,609,500 17.85 18.20 17.70 148,500 471,600 -5.8
29/07/2025
17.85
 6,964,500 19.05 19.40 17.85 451,300 125,400 6.1
28/07/2025
18.85
 4,528,400 18.70 18.85 18.45 569,800 396,600 3.2
25/07/2025
18.40
 4,041,700 18.20 18.60 18.20 701,500 49,500 12.0
24/07/2025
18.05
 2,059,500 18.20 18.30 17.95 20,300 108,300 -1.6
23/07/2025
18.20
 4,439,500 18.10 18.70 18.10 407,200 575,400 -3.2
22/07/2025
18.05
 2,075,900 18.20 18.20 17.85 102,000 147,300 -0.8
21/07/2025
18
 3,284,900 18.40 18.70 18 30,900 736,100 -12.9
18/07/2025
18.25
 5,024,200 18 18.40 17.85 577,200 341,600 4.3
17/07/2025
17.95
 3,222,400 18.35 18.35 17.75 50,400 447,900 -7.2
16/07/2025
18.05
 6,266,100 17.05 18.15 17.05 945,600 41,600 16.1
15/07/2025
17.15
 1,869,200 17.60 17.60 17.15 258,500 35,300 3.9
14/07/2025
17.40
 2,628,100 17.20 17.55 16.85 481,000 118,900 6.3
11/07/2025
17.15
 2,116,900 17.45 17.45 17.10 11,300 110,000 0
10/07/2025
17.35
 2,277,100 17.60 17.65 17.30 109,300 78,200 0
09/07/2025
17.45
 4,256,300 17.55 17.75 17.30 14,000 601,700 0
08/07/2025
17.40
 2,626,400 17.35 17.50 17.25 220,400 47,300 3.0
07/07/2025
17.30
 1,702,700 17.30 17.40 17.05 120,000 105,900 0.2
04/07/2025
17.05
 1,010,400 17.05 17.10 16.90 35,700 65,300 -0.5
03/07/2025
16.95
 2,773,800 17.10 17.45 16.80 259,500 105,300 2.6
02/07/2025
17.15
 1,227,600 17 17.15 16.85 238,600 17,900 3.8
01/07/2025
16.85
 1,755,700 17.10 17.40 16.80 30,100 249,900 -3.7
30/06/2025
16.85
 1,120,600 16.85 17.05 16.80 333,500 0 5.6
27/06/2025
16.75
 1,042,900 16.95 16.95 16.65 45,900 800 0.8
26/06/2025
16.80
 813,100 16.80 16.85 16.65 2,500 34,300 -0.5
25/06/2025
16.70
 1,522,100 17 17.10 16.70 301,100 0 5.1
24/06/2025
16.85
 1,173,900 17 17.10 16.85 15,400 7,600 0.1
23/06/2025
16.90
 1,215,600 16.70 17.10 16.40 19,500 113,200 -1.6
20/06/2025
16.70
 1,798,300 16.90 16.90 16.70 0 191,500 -3.2
19/06/2025
16.80
 1,847,000 17.10 17.20 16.75 0 158,100 -2.7
18/06/2025
17.05
 2,522,200 17.35 17.70 17.05 60,500 595,600 -9.3
17/06/2025
17.35
 1,746,500 17.35 17.80 17.35 46,400 22,100 0.4
16/06/2025
17.30
 1,458,800 17.25 17.45 17.25 14,400 200,100 -3.2
13/06/2025
17.30
 4,719,400 17 17.85 16.70 979,500 102,300 15.0
12/06/2025
17.10
 2,099,800 17.25 17.45 17.05 22,000 249,700 -3.9
11/06/2025
17.05
 2,003,000 16.50 17.20 16.40 170,100 199,900 -0.5
10/06/2025
16.45
 1,312,400 16.45 16.65 16.30 175,000 22,700 2.5
09/06/2025
16.35
 1,527,500 16.75 16.75 16.35 44,800 108,200 -1.1
06/06/2025
16.75
 2,168,100 17.20 17.20 16.70 53,700 191,800 -2.4
05/06/2025
17.15
 2,127,800 17.15 17.55 17.10 190,400 349,600 -2.7
04/06/2025
17.15
 2,104,400 17.05 17.45 17.05 296,800 208,600 1.5
03/06/2025
17
 1,561,100 17.25 17.30 16.95 9,400 45,100 -0.6
02/06/2025
17.05
 2,618,900 16.70 17.20 16.65 532,200 142,300 6.6
30/05/2025
16.70
 1,228,100 17 17 16.65 6,000 170,900 -2.8
29/05/2025
17
 1,588,100 16.95 17.05 16.70 121,500 89,000 0.5
28/05/2025
16.80
 2,544,800 17.30 17.30 16.65 32,200 171,700 -2.4
27/05/2025
17.10
 3,022,000 16.85 17.40 16.75 162,200 140,000 0.4
26/05/2025
16.75
 2,517,000 16.60 16.90 16.05 294,700 210,400 1.4
23/05/2025
16.30
 3,230,500 16.10 16.75 15.90 175,100 129,200 0.7
22/05/2025
16.05
 1,982,500 16.50 16.50 16.05 500 689,400 0
21/05/2025
16.55
 2,968,700 16.10 16.55 16 232,100 238,600 -0.1
20/05/2025
16
 837,500 16 16.15 15.95 0 195,300 -3.1
19/05/2025
16
 973,900 16.05 16.20 15.95 109,700 57,300 0
16/05/2025
16.05
 1,408,500 16.50 16.55 16.05 300 405,000 0
15/05/2025
16.40
 2,016,800 16.20 16.45 15.95 288,900 125,200 0
14/05/2025
16.10
 1,519,700 16.20 16.35 15.90 101,500 195,100 0
13/05/2025
16.10
 1,864,900 16.20 16.25 16 371,500 51,000 0
12/05/2025
15.80
 977,800 16 16 15.60 38,800 143,200 0
09/05/2025
15.85
 1,299,200 16.05 16.30 15.80 20,100 211,100 0
08/05/2025
15.90
 1,616,000 16 16.05 15.75 210,700 313,000 0
07/05/2025
15.75
 1,607,400 15.50 15.85 15.50 395,400 9,600 0
06/05/2025
15.60
 1,513,900 16.20 16.20 15.60 26,300 193,100 0
05/05/2025
16
 1,445,500 15.70 16.15 15.55 146,600 46,200 0
29/04/2025
15.55
 656,100 15.60 15.70 15.40 3,400 74,600 -1.1
28/04/2025
15.70
 2,173,500 15.10 15.70 15 207,700 116,700 1.3
25/04/2025
15.15
 1,476,400 15.10 15.65 15.10 278,500 44,000 3.6
24/04/2025
15
 1,011,400 15 15.30 14.90 42,400 20,000 0.3
23/04/2025
14.90
 1,291,900 14.70 14.90 14.20 113,500 79,500 0.5
22/04/2025
14.35
 2,946,900 15 15.15 14.15 156,700 140,200 0.3
21/04/2025
15.20
 924,600 15.65 15.70 15.15 22,600 137,200 -1.8
18/04/2025
15.60
 1,317,000 15.60 15.85 15.50 97,400 136,600 -0.6
17/04/2025
15.50
 671,800 15.10 15.55 15.10 102,800 41,500 0.9
16/04/2025
15.40
 1,005,900 15.40 15.80 15.10 43,200 72,400 -0.5
15/04/2025
15.50
 1,695,600 15.80 15.80 15 270,800 9,400 4.0
14/04/2025
15.85
 1,623,300 15.85 15.95 15.55 200 139,300 -2.2

Chính sách bảo mật | Điều khoản sử dụng |