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)
30/11/2017
25.76
 433,890 25.82 25.82 25.42 3,000 16,490 -0.6
29/11/2017
25.82
 306,800 25.88 25.99 25.31 0 0 0
28/11/2017
25.88
 662,960 25.48 26.39 25.25 2,090 4,000 -0.1
27/11/2017
25.48
 638,810 23.83 25.48 23.63 1,500 6,270 -0.2
24/11/2017
23.83
 335,440 23.94 24.11 23.57 12,000 0 0.5
23/11/2017
23.94
 223,980 23.88 24.11 23.60 0 0 0
22/11/2017
23.88
 120,620 23.88 24.14 23.77 0 0 0
21/11/2017
23.88
 637,240 24.23 24.34 23.66 2,000 0 0.1
20/11/2017
24.23
 225,110 24.45 24.45 24.00 2,000 85,380 -3.5
17/11/2017
24.45
 191,680 24.57 24.79 24.17 3,000 90 0.1
16/11/2017
24.57
 294,910 24.57 24.79 24.17 1,000 0 0.0
15/11/2017
24.57
 220,480 24.57 25.02 24.17 3,000 0 0.1
14/11/2017
24.57
 258,040 25.02 25.02 24.11 3,010 1,160 0.1
13/11/2017
25.02
 142,880 25.45 25.48 24.62 0 6,000 -0.3
10/11/2017
25.45
 410,500 25.02 26.16 25.42 3,100 3,000 0.0
09/11/2017
25.02
 413,910 23.77 25.19 23.32 2,000 20,280 -0.8
08/11/2017
23.77
 335,700 24.17 24.28 23.49 0 3,000 -0.1
07/11/2017
24.17
 193,180 24.34 24.34 23.77 2,000 0 0.1
06/11/2017
24.34
 228,050 24.45 24.97 23.83 440 0 0.0
03/11/2017
24.45
 217,810 23.60 24.45 23.20 2,000 6,500 -0.2
02/11/2017
23.60
 333,540 23.43 24.11 23.26 35,960 9,000 1.1
01/11/2017
23.43
 343,290 24.91 25.02 23.43 0 10,170 -0.4
31/10/2017
24.91
 244,480 25.70 25.70 24.91 0 55,000 -2.4
30/10/2017
25.70
 82,910 26.22 26.27 25.59 0 0 0
27/10/2017
26.22
 65,970 26.50 26.61 26.16 0 0 0
26/10/2017
26.50
 224,780 26.56 26.56 25.99 0 0 0
25/10/2017
26.56
 276,510 26.02 26.84 26.02 100 0 0.0
24/10/2017
26.02
 329,110 24.85 26.39 24.97 0 35,000 -1.6
23/10/2017
24.85
 282,640 25.48 25.48 24.74 0 31,560 -1.4
20/10/2017
25.48
 318,820 25.88 25.88 25.45 0 2,680 -0.1
19/10/2017
25.88
 209,980 26.22 26.44 25.88 280 0 0.0
18/10/2017
26.22
 348,400 26.33 26.56 25.93 2,040 1,190 0.0
17/10/2017
26.33
 618,710 26.67 26.78 26.33 4,040 45,380 -1.9
16/10/2017
26.67
 251,430 27.24 27.24 26.67 2,040 34,500 -1.5
13/10/2017
27.24
 300,040 27.30 27.52 26.93 2,340 1,600 0.0
12/10/2017
27.30
 239,450 26.73 27.30 26.50 40 500 -0.0
11/10/2017
26.73
 296,500 27.35 27.35 26.73 8,200 66,200 -2.8
10/10/2017
27.35
 280,980 27.30 27.41 26.90 8,000 0 0.4
09/10/2017
27.30
 300,360 27.58 27.58 26.96 5,040 0 0.2
06/10/2017
27.58
 240,720 27.58 27.58 26.96 0 0 0
05/10/2017
27.58
 483,800 27.87 27.87 27.18 500 0 0.0
04/10/2017
27.87
 696,530 27.18 27.87 26.39 0 2,000 -0.1
03/10/2017
27.18
 534,550 27.87 28.15 27.18 0 350 -0.0
02/10/2017
27.87
 487,170 28.55 28.66 27.87 2,300 250 0.1
29/09/2017
28.55
 292,190 28.43 28.66 28.38 0 0 0
28/09/2017
28.43
 534,240 28.95 29.23 28.43 10,500 0 0.5
27/09/2017
28.95
 422,320 28.60 29.17 28.60 10,170 0 0.5
26/09/2017
28.60
 511,100 28.89 28.89 28.55 100 2,000 -0.1
25/09/2017
28.89
 465,410 28.83 29.46 28.83 0 500 -0.0
22/09/2017
28.83
 308,140 28.72 28.95 28.60 1,000 0 0.1
21/09/2017
28.72
 272,100 28.78 29.00 28.55 6,000 0 0.3
20/09/2017
28.78
 195,140 28.66 28.95 28.66 9,900 0 0.5
19/09/2017
28.66
 308,730 28.95 29.17 28.66 10 0 0.0
18/09/2017
28.95
 458,140 28.89 29.29 28.89 0 0 0
15/09/2017
28.89
 235,430 28.89 29.12 28.55 200 200 0
14/09/2017
28.89
 170,250 29.12 29.40 28.78 50 0 0.0
13/09/2017
29.12
 302,160 28.60 29.17 28.66 12,000 0 0.6
12/09/2017
28.60
 274,290 28.24 28.60 27.87 0 0 0
11/09/2017
28.24
 519,280 29.00 29.00 27.87 14,000 0 0.7
08/09/2017
29.00
 499,700 29.74 29.74 29.00 0 1,980 -0.1
07/09/2017
29.74
 577,470 30.14 30.42 29.63 49,100 4,420 2.4
06/09/2017
30.14
 633,170 30.03 30.37 30.03 100 270 -0.0
05/09/2017
30.03
 421,060 29.74 30.03 29.57 0 0 0
01/09/2017
29.74
 276,900 29.86 29.86 29.51 660 0 0.0
31/08/2017
29.86
 678,710 29.23 30.03 29.12 330 30 0.0
30/08/2017
29.23
 171,150 29.46 29.57 29.23 100 0 0.0
29/08/2017
29.46
 350,160 29.51 29.86 28.89 32,940 0 1.7
28/08/2017
29.51
 735,890 28.32 29.51 28.04 150 0 0.0
25/08/2017
28.32
 98,470 28.38 28.66 28.21 1,000 0 0.1
24/08/2017
28.38
 306,540 27.67 28.38 27.52 1,000 7,810 -0.3
23/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
23/08/2017
27.67
 269,770 27.87 28.06 27.58 2,810 0 0.1
22/08/2017
27.87
 145,510 28.03 28.20 27.58 2,000 50 0.1
21/08/2017
28.03
 202,510 27.92 28.43 27.92 7,820 0 0.4
18/08/2017
27.92
 172,340 28.15 28.15 27.58 2,000 0 0.1
17/08/2017
28.15
 133,500 28.43 28.71 28.15 10 0 0.0
16/08/2017
28.43
 105,990 28.93 28.93 28.26 1,000 0 0.1
15/08/2017
28.93
 106,960 29.05 29.22 28.60 0 10 -0.0
14/08/2017
29.05
 162,960 28.43 29.27 28.37 50 0 0.0
11/08/2017
28.43
 611,380 27.87 28.99 26.74 0 1,250 -0.1
10/08/2017
27.87
 337,320 28.71 28.71 27.87 0 3,720 -0.2
09/08/2017
28.71
 265,290 29.05 29.22 28.48 70 0 0.0
08/08/2017
29.05
 222,290 28.88 29.27 28.88 23,000 0 1.2
07/08/2017
28.88
 310,840 28.65 29.44 28.71 2,000 330 0.1
04/08/2017
28.65
 533,290 29.27 29.44 28.09 5,050 0 0.3
03/08/2017
29.27
 238,390 29.39 29.84 28.48 1,400 12,340 -0.6
02/08/2017
29.39
 220,870 29.89 30.00 29.39 1,680 11,000 -0.5
01/08/2017
29.89
 251,740 30.12 30.12 29.67 0 0 0
31/07/2017
30.12
 263,860 30.17 30.40 30.00 12,340 1,450 0.6
28/07/2017
30.17
 228,840 30.57 30.68 30.00 0 0 0
27/07/2017
30.57
 375,720 30.34 30.96 30.34 36,180 0 2.0
26/07/2017
30.34
 257,300 29.78 30.34 29.84 0 0 0
25/07/2017
29.78
 228,440 29.84 30.12 29.50 200 0 0.0
24/07/2017
29.84
 191,960 30.68 30.68 29.84 430 0 0.0
21/07/2017
30.68
 359,760 30.29 30.85 30.23 4,600 0 0.3
20/07/2017
30.29
 451,750 30.85 30.85 29.84 500 8,000 -0.4
19/07/2017
30.85
 765,490 29.89 30.91 29.95 1,000 0 0.1
18/07/2017
29.89
 1,225,190 32.09 32.09 29.89 5,010 223,880 -12.0
17/07/2017
32.09
 517,970 32.76 32.82 31.52 1,080 5,000 -0.2
14/07/2017
32.76
 311,970 32.76 32.99 32.65 130 0 0.0
13/07/2017
32.76
 179,260 32.59 32.88 32.54 2,870 1,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |