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)
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
22/12/2016
19.14
 229,240 18.80 19.14 18.46 10 0 0.0
21/12/2016
18.80
 200,270 18.77 19.28 18.72 20 0 0.0
20/12/2016
18.77
 167,280 18.89 19.28 18.77 0 0 0
19/12/2016
18.89
 242,760 18.86 19.93 18.89 0 0 0
16/12/2016
18.86
 125,740 19.11 19.14 18.80 110 0 0.0
15/12/2016
19.11
 203,640 19.00 19.14 18.58 10 0 0.0
14/12/2016
19.00
 152,910 18.77 19.28 18.61 20 1,000 -0.1
13/12/2016
18.77
 327,680 19.42 19.73 18.77 30 0 0.0
12/12/2016
19.42
 384,790 20.27 20.27 19.14 20 0 0.0
09/12/2016
20.27
 79,570 20.38 20.52 20.27 300 0 0.0
08/12/2016
20.38
 168,680 20.27 20.41 20.18 100 200 -0.0
07/12/2016
20.27
 234,000 20.24 20.49 20.01 1,020 0 0.1
06/12/2016
20.24
 330,330 20.52 20.58 20.15 50,000 0 3.6
05/12/2016
20.52
 244,680 20.55 20.72 20.27 0 5,000 -0.4
02/12/2016
20.55
 341,240 20.12 20.55 19.98 25,060 5,000 1.4
01/12/2016
20.12
 397,830 19.42 20.35 19.39 210 5,000 -0.3
30/11/2016
19.42
 229,000 19.73 19.96 19.34 0 5,000 -0.3
29/11/2016
19.73
 288,690 20.12 20.27 19.73 10 5,000 -0.4
28/11/2016
20.12
 220,990 19.84 20.24 19.76 10 500 -0.0
25/11/2016
19.84
 308,610 19.73 19.84 19.59 20 0 0.0
24/11/2016
19.73
 373,230 19.53 19.93 19.56 0 5,000 -0.4
23/11/2016
19.53
 286,620 19.14 19.53 19.00 5,010 5,000 0.0
22/11/2016
19.14
 261,540 19.14 19.28 18.72 0 5,000 -0.3
21/11/2016
19.14
 190,660 18.55 19.14 18.30 0 5,000 -0.3
18/11/2016
18.55
 137,200 18.44 18.58 18.24 20 5,000 -0.3
17/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2016
18.44
 178,300 18.44 18.69 18.35 0 0 0
16/11/2016
18.44
 111,730 18.02 18.52 17.83 0 0 0
15/11/2016
18.02
 218,530 18.30 18.30 17.74 0 300 -0.0
14/11/2016
18.30
 167,350 18.71 18.71 18.30 3,500 0 0.2
11/11/2016
18.71
 238,630 18.63 18.82 18.30 330 0 0.0
10/11/2016
18.63
 236,980 17.55 18.63 17.74 850 0 0.1
09/11/2016
17.55
 534,770 18.85 18.85 17.55 18,750 500 1.2
08/11/2016
18.85
 368,450 19.10 19.13 18.19 130 2,120 -0.1
07/11/2016
19.10
 233,060 18.85 19.41 18.85 0 500 -0.0
04/11/2016
18.85
 159,730 18.74 18.85 18.41 2,000 1,000 0.1
03/11/2016
18.74
 213,210 18.82 18.85 18.27 5,000 0 0.3
02/11/2016
18.82
 154,530 18.80 19.13 18.63 5,110 0 0.3
01/11/2016
18.80
 98,590 18.99 18.99 18.57 0 0 0
31/10/2016
18.99
 122,080 19.30 19.38 18.99 0 60 -0.0
28/10/2016
19.30
 175,630 19.13 19.46 19.13 0 0 0
27/10/2016
19.13
 225,910 19.30 19.41 18.99 100 140 -0.0
26/10/2016
19.30
 131,680 18.99 19.41 19.05 100 100 0.0
25/10/2016
18.99
 211,130 19.02 19.18 18.77 0 0 0
24/10/2016
19.02
 180,930 19.55 19.55 18.99 310 0 0.0
21/10/2016
19.55
 137,670 19.66 19.91 19.55 20 0 0.0
20/10/2016
19.66
 130,560 19.60 19.96 19.55 2,030 0 0.1
19/10/2016
19.60
 105,490 19.41 19.82 19.41 14,800 0 1.1
18/10/2016
19.41
 246,470 19.74 19.74 19.30 30 114,280 -8.0
17/10/2016
19.74
 63,570 19.82 20.24 19.71 50 0 0.0
14/10/2016
19.82
 119,610 19.55 20.10 19.55 0 0 0
13/10/2016
19.55
 168,990 19.79 19.82 19.55 0 600 -0.0
12/10/2016
19.79
 90,490 19.82 20.04 19.60 2,050 5,440 -0.2
11/10/2016
19.82
 402,480 19.96 19.96 19.13 2,000 12,070 -0.7
10/10/2016
19.96
 214,320 20.82 20.93 19.96 0 4,500 -0.3
07/10/2016
20.82
 332,240 21.21 21.49 20.76 4,300 2,500 0.1
06/10/2016
21.21
 375,190 20.88 21.43 20.79 500 1,000 -0.0
05/10/2016
20.88
 255,530 20.32 21.01 20.35 0 0 0
04/10/2016
20.32
 283,000 20.32 20.76 20.32 1,000 95,300 -7.0
03/10/2016
20.32
 268,660 20.13 20.79 20.24 7,390 0 0.5
30/09/2016
20.13
 149,820 20.32 20.38 20.13 0 0 0
29/09/2016
20.32
 166,230 20.32 20.63 20.27 0 1,000 -0.1
28/09/2016
20.32
 213,210 20.52 20.79 20.32 0 0 0
27/09/2016
20.52
 258,170 20.29 20.65 20.29 50 0 0.0
26/09/2016
20.29
 268,990 20.24 20.54 19.96 0 200 -0.0
23/09/2016
20.24
 338,050 20.76 20.76 20.21 10 5,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |