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)
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
17/02/2017
20.24
 487,060 19.90 20.24 19.76 16,950 0 1.2
16/02/2017
19.90
 494,100 19.82 20.27 19.87 26,850 0 1.9
15/02/2017
19.82
 333,390 19.42 19.96 19.28 9,000 0 0.6
14/02/2017
19.42
 209,420 19.70 19.82 19.28 2,180 0 0.2
13/02/2017
19.70
 95,220 19.79 19.93 19.70 710 0 0.0
10/02/2017
19.79
 190,050 19.67 20.10 19.67 1,410 0 0.1
09/02/2017
19.67
 478,650 19.03 19.70 19.03 0 42,170 -2.9
08/02/2017
19.03
 56,950 19.11 19.14 18.94 0 0 0
07/02/2017
19.11
 127,960 19.14 19.14 18.80 710 0 0.0
06/02/2017
19.14
 166,740 19.25 19.28 19.00 1,400 8,000 -0.4
03/02/2017
19.25
 116,820 19.25 19.37 19.14 710 0 0.0
02/02/2017
19.25
 72,350 19.25 19.56 19.25 110 21,420 -1.5
25/01/2017
19.25
 113,380 19.03 19.42 18.97 100 0 0.0
24/01/2017
19.03
 74,850 19.03 19.03 18.86 0 0 0
23/01/2017
19.03
 70,480 18.77 19.20 18.80 0 0 0
20/01/2017
18.77
 68,300 18.75 18.94 18.75 13,000 3,000 0.7
19/01/2017
18.75
 148,810 18.80 18.94 18.66 0 2,000 -0.1
18/01/2017
18.80
 85,320 18.72 18.89 18.69 10 0 0.0
17/01/2017
18.72
 94,370 18.69 18.75 18.55 0 0 0
16/01/2017
18.69
 190,710 18.97 18.97 18.61 3,370 0 0.2
13/01/2017
18.97
 83,580 19.06 19.22 18.69 250 0 0.0
12/01/2017
19.06
 300,500 18.55 19.20 18.58 0 0 0
11/01/2017
18.55
 122,270 18.38 18.55 18.24 0 0 0
10/01/2017
18.38
 117,080 18.38 18.44 18.30 0 0 0
09/01/2017
18.38
 111,260 18.49 18.58 18.38 5,000 0 0.3
06/01/2017
18.49
 166,410 18.58 18.58 18.32 0 0 0
05/01/2017
18.58
 132,510 18.55 18.58 18.38 0 0 0
04/01/2017
18.55
 155,930 18.86 18.86 18.52 0 0 0
03/01/2017
18.86
 126,750 18.38 19.00 18.38 370 0 0.0
30/12/2016
18.38
 73,680 18.30 18.44 18.24 0 0 0
29/12/2016
18.30
 152,850 18.32 18.55 18.30 0 0 0
28/12/2016
18.32
 102,880 18.52 18.77 18.32 10 0 0.0
27/12/2016
18.52
 806,180 18.30 18.80 18.27 20 0 0.0
26/12/2016
18.30
 220,900 18.66 18.86 18.30 30 0 0.0
23/12/2016
18.66
 171,070 19.14 19.14 18.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |