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)
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
22/01/2018
25.08
 301,930 24.57 25.31 24.45 2,500 0 0.1
19/01/2018
24.57
 431,650 24.62 24.97 24.54 3,000 50 0.1
18/01/2018
24.62
 342,550 25.48 25.48 24.23 13,000 0 0.6
17/01/2018
25.48
 457,640 26.56 26.56 25.48 14,070 0 0.6
16/01/2018
26.56
 250,370 27.30 27.30 26.56 1,400 300 0.1
15/01/2018
27.30
 323,170 27.13 27.30 26.56 0 100 -0.0
12/01/2018
27.13
 455,150 27.07 27.52 26.44 0 1,500 -0.1
11/01/2018
27.07
 634,370 26.44 27.07 25.82 310 0 0.0
10/01/2018
26.44
 705,660 26.67 26.73 26.16 6,490 0 0.3
09/01/2018
26.67
 651,800 27.01 27.44 26.67 2,850 1,300 0.1
08/01/2018
27.01
 861,250 25.76 27.01 25.53 300 0 0.0
05/01/2018
25.76
 468,100 25.59 26.22 25.42 400 13,560 -0.6
04/01/2018
25.59
 512,940 24.42 25.70 24.17 400 3,000 -0.1
03/01/2018
24.42
 200,680 24.28 24.74 24.06 0 0 0
02/01/2018
24.28
 214,410 24.28 24.45 24.00 0 0 0
29/12/2017
24.28
 126,910 24.00 24.62 24.00 0 0 0
28/12/2017
24.00
 75,560 24.23 24.25 23.88 0 0 0
27/12/2017
24.23
 117,300 24.45 24.74 24.06 10,000 2,000 0.3
26/12/2017
24.45
 167,500 24.45 24.74 24.17 3,000 1,500 0.1
25/12/2017
24.45
 116,210 24.68 24.97 24.40 0 0 0
22/12/2017
24.68
 81,390 24.57 24.91 24.57 0 0 0
21/12/2017
24.57
 189,680 25.02 25.02 24.57 0 0 0
20/12/2017
25.02
 216,160 25.33 25.33 24.91 8,000 17,600 -0.4
19/12/2017
25.33
 131,560 25.36 25.36 24.91 0 10 -0.0
18/12/2017
25.36
 296,030 25.36 25.42 24.85 560 3,940 -0.2
15/12/2017
25.36
 196,090 25.36 25.59 24.74 0 2,000 -0.1
14/12/2017
25.36
 181,060 24.79 25.36 24.45 0 0 0
13/12/2017
24.79
 77,450 25.25 25.42 24.45 0 0 0
12/12/2017
25.25
 399,120 25.08 25.42 23.88 2,000 0 0.1
11/12/2017
25.08
 214,250 25.59 25.59 25.02 3,940 0 0.2
08/12/2017
25.59
 245,940 25.88 25.93 25.59 0 200 -0.0
07/12/2017
25.88
 269,250 25.59 25.99 25.59 0 20 -0.0
06/12/2017
25.59
 290,010 25.82 26.05 25.31 0 2,000 -0.1
05/12/2017
25.82
 453,840 26.05 26.61 25.82 1,120 1,000 0.0
04/12/2017
26.05
 398,760 25.31 26.30 25.42 0 0 0
01/12/2017
25.31
 411,860 25.76 25.82 25.02 110 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |