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)
22/09/2016
20.76
 158,750 20.74 21.21 20.65 0 0 0
21/09/2016
20.74
 198,470 21.04 21.13 20.68 200 52,860 -4.0
20/09/2016
21.04
 198,550 20.93 21.43 20.90 400 0 0.0
19/09/2016
20.93
 292,480 19.96 21.07 19.96 2,910 0 0.2
16/09/2016
19.96
 144,250 19.82 20.07 19.68 170 100 0.0
15/09/2016
19.82
 61,600 19.63 19.82 19.55 0 200 -0.0
14/09/2016
19.63
 69,630 19.79 19.93 19.63 0 700 -0.1
13/09/2016
19.79
 74,210 19.57 20.10 19.57 220 0 0.0
12/09/2016
19.57
 75,180 20.10 20.10 19.57 260 0 0.0
09/09/2016
20.10
 265,370 19.96 20.52 19.96 0 0 0
08/09/2016
19.96
 176,650 19.41 20.10 19.55 0 42,770 -3.0
07/09/2016
19.41
 340,410 19.96 20.10 19.41 0 10,090 -0.7
06/09/2016
19.96
 394,850 19.96 20.38 19.82 400 14,050 -1.0
05/09/2016
19.96
 327,930 19.13 20.24 19.13 800 6,770 -0.4
01/09/2016
19.13
 503,780 18.02 19.13 18.02 3,050 0 0.2
31/08/2016
18.02
 243,140 17.60 18.30 17.47 10,000 0 0.7
30/08/2016
17.60
 125,630 17.60 17.60 17.19 0 200 -0.0
29/08/2016
17.60
 162,450 18.02 18.02 17.47 20 100 -0.0
26/08/2016
18.02
 92,920 18.02 18.30 17.88 0 1,500 -0.1
25/08/2016
18.02
 96,440 18.16 18.44 17.88 500 0 0.0
24/08/2016
18.16
 271,230 17.74 18.44 17.19 200 10,700 -0.7
23/08/2016
17.74
 145,470 17.88 18.02 17.33 0 2,500 -0.2
22/08/2016
17.88
 253,710 18.44 18.99 17.88 9,000 36,230 -1.8
19/08/2016
18.44
 195,990 18.30 19.13 18.44 1,020 12,600 -0.8
18/08/2016
18.30
 364,370 17.74 18.30 17.19 600 1,100 -0.0
17/08/2016: Cổ tức tiền mặt tỉ lệ: 15%
17/08/2016
17.74
 149,180 17.88 18.30 17.47 1,200 300 0.1
16/08/2016
17.88
 263,910 17.07 18.02 17.34 180 10,700 -0.7
15/08/2016
17.07
 1,059,370 15.99 17.07 14.90 61,710 0 3.4
12/08/2016
15.99
 366,720 17.07 17.07 15.99 500 65,280 -3.8
11/08/2016
17.07
 146,260 17.20 17.20 16.66 10 0 0.0
10/08/2016
17.20
 136,020 17.07 17.20 16.80 0 0 0
09/08/2016
17.07
 369,650 17.34 17.61 16.39 0 0 0
08/08/2016
17.34
 181,690 17.75 17.88 17.07 10,000 0 0.7
05/08/2016
17.75
 211,610 17.34 17.75 16.39 41,650 400 2.6
04/08/2016
17.34
 512,440 17.20 17.61 16.12 11,800 18,820 -0.5
03/08/2016
17.20
 982,090 18.42 18.42 17.20 10,700 25,080 -0.9
02/08/2016
18.42
 501,170 19.78 19.78 18.42 51,100 60 3.5
01/08/2016
19.78
 258,880 20.59 20.59 19.78 17,610 850 1.2
29/07/2016
20.59
 283,130 20.32 21.00 20.18 1,860 1,500 0.0
28/07/2016
20.32
 326,560 19.51 20.73 19.78 60 0 0.0
27/07/2016
19.51
 462,600 18.42 19.51 18.02 22,110 20,570 0.1
26/07/2016
18.42
 364,340 19.10 19.10 18.42 24,500 1,520 1.6
25/07/2016
19.10
 685,710 18.42 19.64 18.69 200 10,020 -0.7
22/07/2016
18.42
 1,250,130 17.34 18.42 16.39 11,500 15,500 -0.3
21/07/2016
17.34
 1,004,190 18.56 19.24 17.34 6,000 1,000 0.3
20/07/2016
18.56
 1,274,070 19.91 19.91 18.56 30 0 0.0
19/07/2016
19.91
 572,830 21.27 21.95 19.91 1,000 0 0.1
18/07/2016
21.27
 416,570 20.86 22.08 20.32 5,340 2,500 0.2
15/07/2016
20.86
 826,480 22.22 22.22 20.86 420 580 -0.0
14/07/2016
22.22
 483,010 23.84 23.84 22.22 50 300 -0.0
13/07/2016
23.84
 441,920 25.33 26.01 23.84 140 17,530 -1.7
12/07/2016
25.33
 1,832,610 23.71 25.33 22.08 60,170 200 5.0
11/07/2016
23.71
 1,179,140 25.47 25.60 23.71 10,000 500 0.9
08/07/2016
25.47
 524,260 25.06 26.42 25.06 280 56,300 -5.3
07/07/2016
25.06
 680,140 23.44 25.06 24.38 2,930 2,000 0.1
06/07/2016
23.44
 698,870 21.95 23.44 21.67 20,500 246,240 -19.4
05/07/2016
21.95
 886,240 21.67 22.22 21.13 2,420 114,090 -9.0
04/07/2016
21.67
 877,660 21.00 21.95 21.13 4,460 370,970 -29.2
01/07/2016
21.00
 583,230 20.18 21.27 20.18 0 172,820 -13.4
30/06/2016
20.18
 844,390 19.37 20.46 19.64 40 200,000 -14.8
29/06/2016
19.37
 1,036,380 18.15 19.37 17.88 0 101,500 -6.9
28/06/2016
18.15
 593,200 18.02 18.42 17.75 0 86,880 -5.8
27/06/2016
18.02
 392,130 17.34 18.15 17.07 0 0 0
24/06/2016
17.34
 890,700 16.93 17.88 15.85 520 17,410 -1.1
23/06/2016
16.93
 132,560 16.66 17.07 16.66 1,000 0 0.1
22/06/2016
16.66
 148,910 16.39 16.80 16.39 0 0 0
21/06/2016
16.39
 300,770 15.99 16.66 15.99 0 16,000 -1.0
20/06/2016
15.99
 193,820 15.99 15.99 15.71 100 5,000 -0.3
17/06/2016
15.99
 278,370 15.99 15.99 15.44 12,000 5,000 0.4
16/06/2016: Cổ tức tiền mặt tỉ lệ: 15%
16/06/2016
15.99
 188,780 15.58 15.99 15.85 0 35,000 -2.1
15/06/2016
15.58
 363,680 15.45 15.71 15.31 12,000 24,500 -0.7
14/06/2016
15.45
 477,760 14.92 15.45 14.92 0 56,000 -3.2
13/06/2016
14.92
 410,220 15.05 15.05 14.92 0 83,000 -4.7
10/06/2016
15.05
 276,700 15.18 15.31 14.92 0 0 0
09/06/2016
15.18
 150,220 15.05 15.31 15.05 0 0 0
08/06/2016
15.05
 350,800 14.92 15.31 15.05 12,000 0 0.7
07/06/2016
14.92
 645,310 14.39 15.05 14.39 40,000 191,400 -8.4
06/06/2016
14.39
 403,930 14.39 14.52 14.13 71,460 100 3.9
03/06/2016
14.39
 506,790 14.39 14.65 14.26 60,000 44,380 0.8
02/06/2016
14.39
 909,330 13.60 14.52 13.73 0 54,000 -2.9
01/06/2016
13.60
 402,970 13.47 13.73 13.47 0 17,730 -0.9
31/05/2016
13.47
 185,660 13.47 13.73 13.47 0 200 -0.0
30/05/2016
13.47
 245,830 13.47 13.60 13.33 0 13,340 -0.7
27/05/2016
13.47
 178,490 13.33 13.47 13.20 0 20,860 -1.1
26/05/2016
13.33
 384,030 13.73 13.86 13.20 80 0 0.0
25/05/2016
13.73
 291,660 13.60 13.99 13.60 0 20,000 -1.1
24/05/2016
13.60
 260,690 13.60 13.73 13.33 0 0 0
23/05/2016
13.60
 236,640 13.73 13.99 13.60 65,000 12,000 2.8
20/05/2016
13.73
 1,296,270 13.07 13.86 13.07 69,700 167,050 -5.1
19/05/2016
13.07
 230,140 12.91 13.18 12.75 0 9,460 -0.5
18/05/2016
12.91
 248,580 12.73 12.99 12.73 0 100 -0.0
17/05/2016
12.73
 297,880 12.81 12.91 12.67 0 2,700 -0.1
16/05/2016
12.81
 169,160 12.91 12.94 12.81 0 0 0
13/05/2016
12.91
 179,430 12.99 12.99 12.86 0 0 0
12/05/2016
12.99
 306,120 12.78 13.12 12.86 0 1,311,190 -63.6
11/05/2016
12.78
 304,500 12.67 13.07 12.67 0 20,000 -1.0
10/05/2016
12.67
 467,920 12.67 12.73 12.36 0 0 0
09/05/2016
12.67
 462,600 12.94 12.94 12.52 0 0 0
06/05/2016
12.94
 415,190 13.20 13.33 12.41 0 18,000 -0.9
05/05/2016
13.20
 240,810 13.20 13.33 13.07 0 20,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |