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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |