CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.35
0.05
(0.29%)
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)
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
04/05/2018
21.50
 209,670 21.04 21.50 21.04 0 0 0
03/05/2018
21.04
 318,810 20.76 21.04 20.33 10,000 0 0.4
02/05/2018
20.76
 234,800 20.76 20.76 19.90 2,310 17,030 -0.5
27/04/2018
20.76
 180,060 20.13 20.76 19.96 10 33,960 -1.2
26/04/2018
20.13
 333,280 19.16 20.13 19.14 0 0 0
24/04/2018
19.16
 238,100 20.47 20.47 19.16 3,040 0 0.1
23/04/2018
20.47
 152,370 21.33 21.38 20.47 6,780 0 0.3
20/04/2018
21.33
 235,710 21.18 21.33 20.98 0 0 0
19/04/2018
21.18
 226,270 22.12 22.24 21.18 4,040 0 0.2
18/04/2018
22.12
 140,640 22.32 22.35 22.01 3,000 0 0.1
17/04/2018
22.32
 63,250 22.29 22.41 22.21 400 0 0.0
16/04/2018
22.29
 65,090 21.89 22.35 21.72 0 0 0
13/04/2018
21.89
 272,250 22.46 22.75 21.89 1,020 0 0.0
12/04/2018
22.46
 138,900 22.21 22.63 21.89 0 0 0
11/04/2018
22.21
 214,490 22.78 22.97 22.18 3,000 0 0.1
10/04/2018
22.78
 291,260 23.32 23.32 22.69 0 0 0
09/04/2018
23.32
 277,800 23.88 24.06 23.32 2,090 40 0.1
06/04/2018
23.88
 621,780 23.26 24.06 23.26 46,620 0 1.9
05/04/2018
23.26
 394,170 22.12 23.26 22.12 100,520 3,000 3.9
04/04/2018
22.12
 199,230 22.49 22.49 22.06 40,200 0 1.6
03/04/2018
22.49
 230,260 22.69 22.86 22.06 31,270 0 1.2
02/04/2018
22.69
 156,160 22.29 22.86 22.06 28,400 0 1.1
30/03/2018
22.29
 178,840 22.18 22.32 21.95 10 0 0.0
29/03/2018
22.18
 134,500 22.46 22.46 22.06 10 20,000 -0.8
28/03/2018
22.46
 144,110 22.35 22.46 21.95 6,540 980 0.2
27/03/2018
22.35
 98,160 22.35 22.46 22.06 5,220 3,860 0.1
26/03/2018
22.35
 134,730 22.38 22.41 21.95 0 0 0
23/03/2018
22.38
 221,020 22.92 22.92 22.18 3,020 61,710 -2.3
22/03/2018
22.92
 211,240 22.75 23.20 22.58 4,300 0 0.2
21/03/2018
22.75
 185,690 23.06 23.37 22.75 0 0 0
20/03/2018
23.06
 94,440 23.49 23.49 23.03 50 200 -0.0
19/03/2018
23.49
 149,030 23.60 23.71 23.32 0 0 0
16/03/2018
23.60
 297,760 23.26 23.71 23.26 270 11,700 -0.5
15/03/2018
23.26
 319,560 23.03 23.26 22.69 0 0 0
14/03/2018
23.03
 270,490 23.37 23.77 22.97 3,500 0 0.1
13/03/2018
23.37
 157,540 23.77 23.77 23.37 1,510 0 0.1
12/03/2018
23.77
 437,890 23.94 24.11 23.26 13,500 0 0.6
09/03/2018
23.94
 178,490 24.23 24.28 23.91 11,500 0 0.5
08/03/2018
24.23
 119,450 24.23 24.45 24.00 11,360 0 0.5
07/03/2018
24.23
 309,950 24.74 24.97 24.23 100 0 0.0
06/03/2018
24.74
 687,520 23.88 24.74 23.77 233,470 0 10.0
05/03/2018
23.88
 508,960 24.99 25.22 23.88 4,070 21,760 -0.8
02/03/2018
24.99
 572,680 24.23 24.99 23.71 17,090 0 0.7
01/03/2018
24.23
 192,270 24.40 24.51 24.06 0 0 0
28/02/2018
24.40
 492,220 23.88 24.79 23.88 9,300 4,290 0.2
27/02/2018
23.88
 434,700 22.75 23.88 22.75 3,000 0 0.1
26/02/2018
22.75
 192,070 22.18 22.75 22.18 4,760 0 0.2
23/02/2018
22.18
 94,440 21.95 22.46 21.95 3,100 0 0.1
22/02/2018
21.95
 170,180 23.03 23.03 21.95 1,910 10,000 -0.3
21/02/2018
23.03
 132,090 22.58 23.20 22.35 470 0 0.0
13/02/2018
22.58
 88,400 21.98 22.58 21.98 510 890 -0.0
12/02/2018
21.98
 75,340 21.95 22.18 21.61 610 3,000 -0.1
09/02/2018
21.95
 233,410 21.95 21.95 20.59 3,010 0 0.1
08/02/2018
21.95
 107,690 22.52 22.58 21.95 1,160 0 0.0
07/02/2018
22.52
 203,530 22.46 22.80 22.24 0 0 0
06/02/2018
22.46
 746,580 22.63 22.63 21.07 98,790 3,500 3.5
05/02/2018
22.63
 208,350 23.15 23.15 21.67 2,010 0 0.1
02/02/2018
23.15
 145,350 23.12 23.32 22.86 5,000 0 0.2
01/02/2018
23.12
 247,750 23.83 23.83 22.97 6,330 2,460 0.2
31/01/2018
23.83
 234,360 23.88 24.17 23.77 540 490 0.0
30/01/2018
23.88
 382,490 24.11 24.11 23.63 11,670 600 0.5
29/01/2018
24.11
 222,270 24.40 24.62 23.86 0 890 -0.0
26/01/2018
24.40
 287,170 24.34 24.79 24.00 3,000 1,210 0.1
25/01/2018
24.34
 492,210 25.08 25.53 24.34 7,060 2,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |