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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |