CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

16.60
-0.25
(-1.48%)
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
(2026-02-23) 		-0.45 -2.56% 25,881,100 266,100 4.6
15.80
17.95
16.85
2 tháng
(2026-01-16) 		-0.10 -0.58% 54,548,700 -132,700 -2.4
15.80
18.10
16.85
3 tháng
(2025-12-17) 		-1.15 -6.30% 77,018,600 304,200 5.0
15.80
18.65
16.85
6 tháng
(2025-09-18) 		-4.35 -20.28% 186,660,600 -1,674,700 -36.6
15.80
21.50
16.85
12 tháng
(2025-03-24) 		-2.10 -10.94% 505,103,400 -2,752,400 -32.0
13.95
22.25
16.85
24 tháng
(2024-03-27) 		-9.85 -36.55% 926,861,200 -3,690,929 -50.8
13.95
26.95
16.85
36 tháng
(2023-04-03) 		-6 -25.98% 1,463,080,400 -7,851,593 -153.7
13.95
28.73
16.85
60 tháng
(2021-04-12) 		-6.90 -28.76% 2,410,146,600 -5,458,343 -196.3
10.58
44.85
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |