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) 		-0.70 -3.99% 26,973,200 232,200 4.0
15.80
17.95
16.60
2 tháng
(2026-01-19) 		-0.35 -2.03% 53,289,600 -309,600 -5.4
15.80
18.10
16.60
3 tháng
(2025-12-18) 		-1.45 -7.92% 77,318,700 269,100 4.4
15.80
18.65
16.60
6 tháng
(2025-09-19) 		-4.65 -21.63% 183,825,300 -1,721,500 -37.5
15.80
21.50
16.60
12 tháng
(2025-03-24) 		-2.35 -12.24% 506,195,500 -2,786,300 -32.5
13.95
22.25
16.60
24 tháng
(2024-03-28) 		-9.75 -36.65% 925,684,300 -3,691,929 -50.5
13.95
26.60
16.60
36 tháng
(2023-04-03) 		-6.25 -27.06% 1,464,172,500 -7,885,493 -154.2
13.95
28.73
16.60
60 tháng
(2021-04-13) 		-6.84 -28.89% 2,407,577,000 -4,735,243 -173.3
10.58
44.85
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
32.59
 698,630 31.97 33.10 32.37 0 35,000 -2.0
11/07/2017
31.97
 311,790 31.92 32.14 31.58 3,800 7,060 -0.2
10/07/2017
31.92
 435,190 31.81 32.31 31.52 0 2,000 -0.1
07/07/2017
31.81
 406,340 32.65 32.65 31.75 500 0 0.0
06/07/2017
32.65
 607,530 32.43 32.93 32.59 10,100 0 0.6
05/07/2017
32.43
 472,980 32.31 32.54 32.14 4,640 0 0.3
04/07/2017
32.31
 429,110 32.37 32.54 32.14 1,000 0 0.1
03/07/2017
32.37
 311,970 32.37 32.76 32.09 4,550 0 0.3
30/06/2017
32.37
 341,320 32.43 32.71 32.09 1,500 0 0.1
29/06/2017
32.43
 628,380 31.58 33.21 31.58 0 0 0
28/06/2017
31.58
 1,028,250 30.62 31.69 30.40 0 2,500 -0.1
27/06/2017
30.62
 671,130 31.36 31.36 30.45 1,760 12,000 -0.6
26/06/2017
31.36
 673,910 31.30 31.92 31.07 0 300 -0.0
23/06/2017
31.30
 524,630 31.24 32.20 31.30 400 0 0.0
22/06/2017
31.24
 1,923,210 29.22 31.24 29.39 7,060 0 0.4
21/06/2017
29.22
 886,410 29.22 29.55 28.93 300 10 0.0
20/06/2017
29.22
 416,860 29.16 29.84 29.05 0 0 0
19/06/2017
29.16
 302,930 29.10 29.44 28.93 1,900 25,000 -1.2
16/06/2017
29.10
 197,730 29.22 29.50 29.10 0 0 0
15/06/2017
29.22
 348,790 28.71 29.55 28.65 10 0 0.0
14/06/2017
28.71
 254,910 28.71 29.05 28.54 0 500 -0.0
13/06/2017
28.71
 339,150 28.60 29.16 28.48 0 0 0
12/06/2017
28.60
 445,100 29.50 29.50 28.60 3,860 24,620 -1.1
09/06/2017
29.50
 353,720 29.50 29.72 29.39 57,000 0 3.0
08/06/2017
29.50
 345,100 29.39 29.61 29.16 0 0 0
07/06/2017
29.39
 641,000 29.67 30.17 29.05 0 0 0
06/06/2017
29.67
 113,700 29.84 29.84 29.50 100 0 0.0
05/06/2017
29.84
 266,170 30.12 30.29 29.67 0 500 -0.0
02/06/2017
30.12
 543,840 29.22 30.12 28.99 0 0 0
01/06/2017
29.22
 279,640 28.93 29.67 28.93 0 0 0
31/05/2017
28.93
 421,190 28.93 29.05 28.54 1,250 4,500 -0.2
30/05/2017
28.93
 713,730 29.61 29.84 28.71 1,000 26,560 -1.3
29/05/2017
29.61
 383,100 30.23 30.40 29.61 1,430 11,000 -0.5
26/05/2017
30.23
 634,420 28.88 30.23 28.88 1,700 0 0.1
25/05/2017
28.88
 752,530 27.58 29.50 27.58 0 380 -0.0

Chính sách bảo mật | Điều khoản sử dụng |