CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.30
0.50
(2.98%)
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
(2025-12-29) 		-0.80 -4.55% 23,662,400 165,200 2.9
16.05
17.60
17.30
2 tháng
(2025-12-01) 		-1.70 -9.19% 47,324,800 58,000 0.9
16.05
18.75
17.30
3 tháng
(2025-10-30) 		-1.75 -9.43% 74,485,800 87,100 1.4
16.05
19.15
17.30
6 tháng
(2025-08-01) 		-1.30 -7.18% 273,810,600 -3,302,200 -64.2
16.05
22.25
17.30
12 tháng
(2025-02-03) 		-2.40 -12.50% 562,406,300 -2,435,162 -24.2
13.95
22.25
17.30
24 tháng
(2024-02-15) 		-8.59 -33.82% 952,734,100 -3,855,037 -50.2
13.95
26.95
17.30
36 tháng
(2023-02-13) 		-1.14 -6.36% 1,510,567,200 -8,571,157 -175.6
13.95
28.73
17.30
60 tháng
(2021-02-23) 		-9.13 -35.20% 2,427,296,000 -9,096,843 -314.2
10.58
44.85
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2016
13.20
 531,420 12.91 13.47 12.81 0 38,040 -1.9
29/04/2016
12.91
 576,840 12.38 13.07 12.38 12,000 33,840 -1.0
28/04/2016
12.38
 199,890 12.52 12.57 12.33 100 5,000 -0.2
27/04/2016
12.52
 168,990 12.65 12.73 12.52 0 11,500 -0.5
26/04/2016
12.65
 283,920 12.54 12.83 12.54 6,000 0 0.3
25/04/2016
12.54
 230,010 12.67 12.83 12.52 0 0 0
22/04/2016
12.67
 185,640 12.46 12.73 12.44 0 10,000 -0.5
21/04/2016
12.46
 322,730 12.20 12.57 12.20 1,500 0 0.1
20/04/2016
12.20
 261,610 12.09 12.33 12.09 0 1,810 -0.1
19/04/2016
12.09
 525,940 12.70 12.70 11.88 0 0 0
15/04/2016
12.70
 340,340 12.89 13.10 12.60 0 9,890 -0.5
14/04/2016
12.89
 297,530 12.54 12.89 12.41 0 15,900 -0.8
13/04/2016
12.54
 409,790 12.73 12.89 12.41 3,000 0 0.1
12/04/2016
12.73
 631,010 12.57 13.12 12.28 500 39,010 -1.9
11/04/2016
12.57
 672,830 11.78 12.60 11.93 1,000 15,500 -0.7
08/04/2016
11.78
 757,780 11.41 11.80 11.30 0 0 0
07/04/2016
11.41
 577,740 11.12 11.43 11.09 5,000 11,140 -0.3
06/04/2016
11.12
 159,440 11.04 11.27 11.06 0 500 -0.0
05/04/2016
11.04
 167,280 11.17 11.17 11.01 0 0 0
04/04/2016
11.17
 187,900 11.09 11.22 11.01 0 16,750 -0.7
01/04/2016
11.09
 124,750 11.20 11.22 11.01 0 0 0
31/03/2016
11.20
 529,100 11.04 11.57 11.04 4,000 0 0.2
30/03/2016
11.04
 248,650 10.85 11.09 10.75 7,000 0 0.3
29/03/2016
10.85
 383,860 11.20 11.25 10.85 100 0 0.0
28/03/2016
11.20
 109,970 11.30 11.35 11.17 0 1,500 -0.1
25/03/2016
11.30
 212,090 11.33 11.33 11.09 0 0 0
24/03/2016
11.33
 168,850 11.54 11.54 11.22 0 0 0
23/03/2016
11.54
 322,690 11.14 11.54 11.06 0 0 0
22/03/2016
11.14
 322,060 10.88 11.22 10.69 10,000 0 0.4
21/03/2016
10.88
 228,260 11.17 11.20 10.85 10 0 0.0
18/03/2016
11.17
 351,130 11.41 11.51 11.04 0 1,000 -0.0
17/03/2016
11.41
 330,190 11.57 11.64 11.41 70 13,900 -0.6
16/03/2016
11.57
 232,120 11.54 11.62 11.46 0 0 0
15/03/2016
11.54
 245,370 11.57 11.62 11.49 0 0 0
14/03/2016
11.57
 732,650 11.35 11.86 11.27 0 45,100 -2.0
11/03/2016
11.35
 510,850 11.49 11.62 11.25 600 42,300 -1.8
10/03/2016
11.49
 646,440 10.80 11.49 10.80 63,940 10,000 2.3
09/03/2016
10.80
 164,050 10.69 10.83 10.69 0 0 0
08/03/2016
10.69
 659,580 10.77 11.06 10.56 0 0 0
07/03/2016
10.77
 438,410 11.04 11.14 10.77 500 0 0.0
04/03/2016
11.04
 404,920 10.69 11.22 10.61 500 11,040 -0.4
03/03/2016
10.69
 237,450 10.59 10.77 10.40 5,750 0 0.2
02/03/2016
10.59
 392,780 10.11 10.72 10.17 31,010 30,200 0.0
01/03/2016
10.11
 382,560 10.09 10.22 9.98 0 13,330 -0.5
29/02/2016
10.09
 174,410 10.27 10.30 10.09 0 10,200 -0.4
26/02/2016
10.27
 622,260 9.77 10.43 9.82 40 180,150 -7.0
25/02/2016
9.77
 638,830 9.80 9.95 9.69 10,010 100 0.4
24/02/2016
9.80
 622,360 9.90 10.03 9.80 1,000 0 0.0
23/02/2016
9.90
 376,540 9.80 10.17 9.82 0 0 0
22/02/2016
9.80
 760,980 9.80 10.11 9.80 0 40,000 -1.5
19/02/2016
9.80
 248,390 9.80 9.88 9.64 0 19,000 -0.7
18/02/2016
9.80
 151,470 9.61 9.88 9.51 2,000 0 0.1
17/02/2016
9.61
 214,110 9.35 9.64 9.35 60,460 1,096,020 -38.9
16/02/2016
9.35
 107,900 9.00 9.40 8.90 10 0 0.0
15/02/2016
9.00
 31,570 8.98 9.00 8.71 0 4,000 -0.1
05/02/2016
8.98
 39,140 9.06 9.11 8.98 0 0 0
04/02/2016
9.06
 80,730 8.74 9.06 8.79 50,050 0 1.7
03/02/2016
8.74
 83,400 8.58 8.85 8.56 20,380 0 0.7
02/02/2016
8.58
 61,780 8.71 8.85 8.58 0 0 0
01/02/2016
8.71
 35,590 8.98 9.08 8.66 20 0 0.0
29/01/2016
8.98
 51,580 8.92 8.98 8.87 4,100 0 0.1
28/01/2016
8.92
 59,950 8.92 8.98 8.90 0 0 0
27/01/2016
8.92
 44,040 8.98 9.11 8.85 200 0 0.0
26/01/2016
8.98
 61,270 9.22 9.22 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |