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)
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
24/05/2017
27.58
 449,670 27.25 27.58 27.25 3,200 100 0.2
23/05/2017
27.25
 638,070 27.02 27.41 26.74 4,800 0 0.2
22/05/2017
27.02
 375,900 27.25 27.53 27.02 12,110 0 0.6
19/05/2017
27.25
 756,340 26.46 27.25 26.40 90 0 0.0
18/05/2017
26.46
 806,260 27.44 27.44 26.46 400 0 0.0
17/05/2017
27.44
 763,810 27.53 27.58 26.91 500 5,150 -0.2
16/05/2017
27.53
 648,690 27.47 27.81 27.19 6,910 167,010 -7.8
15/05/2017
27.47
 686,890 27.13 27.81 27.11 650 0 0.0
12/05/2017
27.13
 680,300 26.66 27.27 26.60 480 0 0.0
11/05/2017
26.66
 597,060 26.66 27.02 26.26 360 17,600 -0.8
10/05/2017
26.66
 523,830 26.23 27.02 26.40 380 3,780 -0.2
09/05/2017
26.23
 762,470 25.50 26.29 25.50 250 0 0.0
08/05/2017
25.50
 651,610 24.99 25.73 24.77 21,000 41,360 -0.9
05/05/2017
24.99
 671,860 24.38 25.28 24.54 50,400 5,920 2.0
04/05/2017
24.38
 461,350 24.09 24.77 23.76 700 50 0.0
03/05/2017
24.09
 273,770 24.09 24.09 23.87 0 12,740 -0.5
28/04/2017
24.09
 570,760 24.43 24.68 24.09 13,000 86,700 -3.2
27/04/2017
24.43
 640,180 23.98 24.77 23.70 14,900 15,000 -0.0
26/04/2017
23.98
 703,930 23.70 24.15 23.36 100 61,220 -2.6
25/04/2017
23.70
 509,340 24.04 24.15 23.64 2,010 55,000 -2.2
24/04/2017
24.04
 505,710 24.04 24.15 23.59 41,000 2,000 1.7
21/04/2017
24.04
 346,180 23.81 24.21 23.81 5,000 0 0.2
20/04/2017
23.81
 382,800 24.49 25.16 23.81 500 11,980 -0.5
19/04/2017
24.49
 485,950 24.94 25.05 24.38 1,600 2,500 -0.0
18/04/2017
24.94
 826,660 24.77 24.94 23.70 2,900 125,870 -5.3
17/04/2017
24.77
 367,450 25.05 25.61 24.57 300 0 0.0
14/04/2017
25.05
 256,890 25.28 25.28 23.98 2,080 10 0.1
13/04/2017
25.28
 778,820 24.21 25.39 23.95 461,250 2,930 20.4
12/04/2017
24.21
 426,360 24.49 24.71 23.98 104,760 8,570 4.1
11/04/2017
24.49
 450,000 23.64 24.77 23.64 105,990 5,060 4.4
10/04/2017
23.64
 498,480 23.36 23.81 23.14 108,250 0 4.5
07/04/2017
23.36
 219,850 23.08 23.36 22.63 60,760 0 2.5
05/04/2017
23.08
 545,070 22.86 23.25 22.80 36,400 8,440 1.1
04/04/2017
22.86
 760,790 22.01 23.36 21.84 0 1,570 -0.1
03/04/2017
22.01
 301,600 22.32 22.35 22.01 0 510 -0.0
31/03/2017
22.32
 186,460 22.29 22.38 22.12 1,000 0 0.0
30/03/2017
22.29
 170,250 22.07 22.35 22.01 0 0 0
29/03/2017
22.07
 361,630 22.18 22.35 21.84 0 0 0
28/03/2017
22.18
 432,600 21.73 22.29 21.45 0 10 -0.0
27/03/2017
21.73
 234,530 22.24 22.35 21.67 1,500 5,000 -0.1
24/03/2017
22.24
 705,500 21.67 22.69 22.01 63,010 80,000 -0.7
23/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/03/2017
21.67
 276,900 20.27 21.67 21.62 0 6,000 -0.2
22/03/2017
20.27
 432,050 20.12 20.49 20.04 21,130 10,000 0.8
21/03/2017
20.12
 443,480 20.46 20.46 20.12 2,520 4,930 -0.2
20/03/2017
20.46
 339,810 20.74 20.74 20.41 3,210 210 0.2
17/03/2017
20.74
 359,360 20.80 20.80 20.41 740 3,080 -0.2
16/03/2017
20.80
 433,550 20.83 20.94 20.58 9,600 0 0.7
15/03/2017
20.83
 504,230 20.46 21.05 20.46 2,670 0 0.2
14/03/2017
20.46
 350,800 20.27 20.52 20.29 6,900 0 0.5
13/03/2017
20.27
 358,360 19.96 20.41 20.12 11,370 10 0.8
10/03/2017
19.96
 490,130 19.79 20.41 19.90 100 0 0.0
09/03/2017
19.79
 137,560 19.70 20.07 19.53 29,790 0 2.1
08/03/2017
19.70
 157,430 20.27 20.27 19.70 10 0 0.0
07/03/2017
20.27
 191,040 19.53 20.27 19.25 112,330 0 7.9
06/03/2017
19.53
 147,600 19.70 19.70 19.31 0 0 0
03/03/2017
19.70
 118,350 20.10 20.12 19.42 10 0 0.0
02/03/2017
20.10
 169,320 20.18 20.41 20.10 30 3,100 -0.2
01/03/2017
20.18
 603,210 19.98 20.27 19.98 0 0 0
28/02/2017
19.98
 144,770 19.87 20.04 19.84 800 0 0.1
27/02/2017
19.87
 171,250 19.98 20.12 19.84 0 11,130 -0.8
24/02/2017
19.98
 719,210 20.38 20.52 19.79 100 5,610 -0.4
23/02/2017
20.38
 335,650 20.46 20.63 20.29 1,800 0 0.1
22/02/2017
20.46
 413,580 20.66 20.69 20.27 28,700 0 2.1
21/02/2017
20.66
 438,010 20.80 21.11 20.58 28,500 0 2.1
20/02/2017
20.80
 518,610 20.24 20.80 20.41 16,490 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |