CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.85
-0.30
(-2.28%)
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
(2026-06-29) 		-1.75 -11.78% 11,920,200 107,500 0
13.10
14.85
13.15
2 tháng
(2026-05-29) 		-1.90 -12.67% 23,433,900 98,700 0
13.10
15.25
13.15
3 tháng
(2026-04-29) 		-3 -18.63% 35,436,700 26,204 0
13.10
16.30
13.15
6 tháng
(2026-01-29) 		-4.35 -24.93% 116,609,700 -65,196 -1.3
13.10
18.10
13.15
12 tháng
(2025-08-04) 		-6.25 -32.30% 388,464,000 -3,557,296 -68.9
13.10
22.25
13.15
24 tháng
(2024-08-07) 		-5.30 -28.80% 834,061,400 -3,430,775 -43.7
13.10
22.25
13.15
36 tháng
(2023-08-14) 		-13.34 -50.46% 1,294,005,200 -3,084,433 -25.8
13.10
28.73
13.15
60 tháng
(2021-08-23) 		-11.40 -46.53% 2,338,584,900 -4,019,839 -145.8
10.58
44.85
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
17.25
 1,510,900 17 17.25 16.70 23,300 117,900 -1.6
04/03/2026
17
 2,406,700 17 17.10 16.15 16,700 173,600 -2.7
03/03/2026
17.20
 2,446,400 17.10 17.30 16.90 124,300 86,400 0.7
02/03/2026
17.30
 2,392,100 17 17.40 17 0 73,800 -1.3
27/02/2026
17.70
 984,000 17.80 17.90 17.65 21,300 133,100 -2.0
26/02/2026
17.70
 835,500 18 18 17.60 0 63,200 -1.1
25/02/2026
17.95
 2,966,000 17.60 18.10 17.60 262,000 101,500 2.8
24/02/2026
17.60
 943,700 17.50 17.70 17.40 213,200 900 3.7
23/02/2026
17.55
 890,200 17.40 17.65 17.30 25,300 8,300 0.3
13/02/2026
17.35
 634,600 17.25 17.35 17.05 79,500 2,300 1.3
12/02/2026
17.30
 528,800 17.25 17.35 17 24,100 5,200 0.3
11/02/2026
17.20
 796,300 16.90 17.25 16.90 62,800 9,100 0.9
10/02/2026
17
 580,400 16.90 17.15 16.85 7,800 38,200 -0.5
09/02/2026
17.20
 648,600 17.20 17.20 16.80 2,600 20,600 -0.3
06/02/2026
17
 1,532,500 17.40 17.50 17 2,600 20,600 -0.3
05/02/2026
17.60
 1,059,000 18.10 18.10 17.60 0 285,900 -5.1
04/02/2026
18.10
 3,285,300 17.60 18.20 17.40 146,300 185,000 -0.7
03/02/2026
17.50
 992,500 17.55 17.60 17.30 0 73,800 -1.3
02/02/2026
17.55
 1,126,500 17.80 17.80 17.30 25,200 45,700 -0.4
30/01/2026
17.75
 2,603,700 17.70 18.30 17.70 118,800 219,300 -1.8
29/01/2026
17.45
 3,059,000 17.30 17.55 17.15 424,200 62,100 6.3
28/01/2026
17.30
 1,264,400 16.85 17.30 16.50 45,700 71,600 -0.4
27/01/2026
16.80
 840,700 16.85 16.85 16.50 5,800 181,700 -2.9
26/01/2026
16.90
 1,511,800 17.25 17.25 16.50 19,100 131,100 -1.9
23/01/2026
17.20
 780,200 17.30 17.40 17 11,900 93,800 -1.4
22/01/2026
17.30
 1,496,400 16.90 17.40 16.90 188,700 29,700 2.7
21/01/2026
17.10
 1,297,300 17.20 17.20 16.65 15,800 227,800 -3.6
20/01/2026
17.20
 1,439,500 17.25 17.35 17 40,900 12,400 0.5
19/01/2026
17.20
 838,900 17.20 17.45 17.05 37,600 85,300 -0.8
16/01/2026
17.20
 2,351,200 17.30 17.45 16.90 214,800 71,800 2.4
15/01/2026
17.35
 1,157,000 17.25 17.50 17.10 168,000 22,500 2.5
14/01/2026
17.25
 1,176,400 17.25 17.50 17.10 255,800 0 4.4
13/01/2026
17.25
 1,277,300 17.40 17.60 17.10 9,200 65,500 -1.0
12/01/2026
17.15
 1,622,000 16.20 17.15 16.20 254,500 107,400 2.5
09/01/2026
16.05
 1,342,600 17 17.05 16.05 0 9,700 -0.2
08/01/2026
16.90
 887,400 17.30 17.35 16.90 0 15,600 -0.3
07/01/2026
17.20
 1,249,000 16.80 17.20 16.80 172,900 500 2.9
06/01/2026
16.80
 944,900 16.85 17.10 16.65 1,100 1,100 -0.0
05/01/2026
17.20
 1,462,000 17.25 17.35 16.70 2,900 51,100 -0.8
31/12/2025
17.10
 879,900 17.45 17.45 17.10 25,600 106,900 -1.4
30/12/2025
17.40
 612,300 17.60 17.65 17.30 13,000 23,400 -0.2
29/12/2025
17.60
 495,600 17.60 17.60 17.40 5,000 40,100 -0.6
26/12/2025
17.60
 1,937,800 17.60 17.80 17.15 97,700 29,700 1.2
25/12/2025
17.60
 1,982,700 18.25 18.25 17.60 5,200 169,400 -2.9
24/12/2025
18.15
 881,600 18.35 18.45 18.15 39,800 900 0.7
23/12/2025
18.30
 835,800 18.65 18.75 18.30 26,600 24,200 0.0
22/12/2025
18.65
 1,005,800 18.45 18.65 18.40 212,700 18,300 3.6
19/12/2025
18.60
 1,383,100 18.60 18.60 18.15 26,400 197,800 -3.1
18/12/2025
18.30
 544,700 18.20 18.35 18.10 3,400 0 0.1
17/12/2025
18.25
 792,000 18.35 18.70 18.20 77,600 76,400 0.0
16/12/2025
18.60
 1,627,800 17.70 18.60 17.70 43,900 20,500 0.4
15/12/2025
17.90
 1,334,600 17.90 17.95 17.40 2,500 63,400 -1.1
12/12/2025
18
 1,769,700 18.60 18.65 17.30 97,900 13,600 1.5
11/12/2025
18.55
 600,800 18.75 18.90 18.50 200 35,800 -0.7
10/12/2025
18.75
 1,333,100 18.60 19.05 18.50 81,900 35,100 0.9
09/12/2025
18.60
 1,291,100 18.60 18.60 18.10 0 123,800 -2.3
08/12/2025
18.60
 1,398,000 18.60 18.85 18.35 49,400 308,700 -4.8
05/12/2025
18.45
 1,275,100 18.55 18.65 18.30 149,200 13,900 2.5
04/12/2025
18.55
 1,361,700 18.50 18.65 18.45 123,700 4,800 2.2
03/12/2025
18.50
 694,600 18.45 18.50 18.20 82,600 15,500 1.2
02/12/2025
18.30
 704,000 18.45 18.45 18.05 100 47,700 -0.9
01/12/2025
18.50
 908,400 18.15 18.50 18 17,100 45,600 -0.5
28/11/2025
18.05
 585,800 18.35 18.40 18 500 55,500 -1.0
27/11/2025
18.20
 623,600 18.50 18.65 18.20 0 16,300 -0.3
26/11/2025
18.50
 1,058,700 18.05 18.50 17.95 147,500 42,500 1.9
25/11/2025
18
 1,084,200 18.60 18.70 18 16,900 19,200 -0.0
24/11/2025
18.55
 530,000 18.60 18.80 18.50 3,500 41,000 -0.7
21/11/2025
18.50
 1,471,100 18.80 18.90 18.50 123,800 62,200 1.1
20/11/2025
18.90
 819,900 19.20 19.20 18.70 100 63,300 -1.2
19/11/2025
19.15
 1,990,600 18.80 19.30 18.80 89,500 52,400 0.7
18/11/2025
18.90
 1,191,000 19.05 19.15 18.75 58,900 59,500 -0.0
17/11/2025
19.05
 2,081,300 18.85 19.35 18.85 24,100 138,000 -2.2
14/11/2025
18.70
 1,117,900 18.70 18.95 18.60 41,900 39,500 0.0
13/11/2025
18.80
 2,156,700 18.65 19.10 18.60 199,900 75,500 2.3
12/11/2025
18.60
 2,008,900 18.20 18.70 18.20 140,500 45,800 1.7
11/11/2025
18.15
 1,040,000 18.50 18.50 18 800 86,000 -1.6
10/11/2025
18.45
 819,800 18.40 18.45 18.10 2,800 68,700 -1.2
07/11/2025
18.40
 1,646,100 18.15 18.55 18.05 178,500 70,300 2.0
06/11/2025
18.10
 721,800 18.10 18.35 18.10 47,900 13,100 0.6
05/11/2025
18.10
 541,200 18.30 18.40 18.05 500 44,000 -0.8
04/11/2025
18.50
 1,732,800 17.95 18.50 17.40 59,600 143,600 -1.5
03/11/2025
18
 1,709,200 18.50 18.50 17.85 90,000 132,500 -0.8
31/10/2025
18.50
 1,360,000 18.60 18.90 18.40 94,600 37,400 1.1
30/10/2025
18.55
 870,400 18.80 18.90 18.45 49,700 36,100 0.3
29/10/2025
18.70
 1,379,700 18.55 18.75 18.50 38,000 47,000 -0.2
28/10/2025
18.50
 1,146,100 18.40 18.50 17.95 60,700 75,700 -0.3
27/10/2025
18.45
 1,800,900 18.40 18.45 18.05 153,400 71,300 1.5
24/10/2025
17.95
 1,249,700 17.95 17.95 17.50 109,500 184,300 -1.3
23/10/2025
18
 931,900 18.40 18.70 18 17,900 135,800 -2.2
22/10/2025
18.50
 1,377,500 18.10 18.50 17.55 9,900 65,000 -1.0
21/10/2025
18.10
 3,416,700 18 18.10 17.10 278,100 195,500 1.4
20/10/2025
18.05
 2,701,700 19.20 19.55 18.05 111,000 24,800 1.7
17/10/2025
19.40
 1,808,700 19.60 19.90 19.40 65,000 59,800 0.1
16/10/2025
19.60
 1,656,200 19.05 19.60 19.05 195,500 35,900 3.1
15/10/2025
19.10
 1,408,600 19.45 19.45 19 14,400 22,300 -0.2
14/10/2025
19.30
 2,542,700 19.85 20.05 19.20 49,600 190,700 -2.8
13/10/2025
19.70
 2,031,200 19.50 19.80 19.35 32,200 81,300 -1.0
10/10/2025
19.80
 1,899,500 19.65 20.25 19.65 71,800 96,900 -0.5
09/10/2025
19.60
 1,831,900 19.50 19.75 19.45 0 0 0
08/10/2025
19.50
 1,316,000 19.70 19.80 19.45 14,600 119,300 -2.1

Chính sách bảo mật | Điều khoản sử dụng |