CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

14.90
-0.05
(-0.33%)
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
(2026-05-13) 		-0.80 -5.08% 11,762,100 23,004 0
14.90
15.90
14.90
2 tháng
(2026-04-13) 		-1.50 -9.12% 29,471,700 -477,396 0
14.90
16.85
14.90
3 tháng
(2026-03-16) 		-2.15 -12.57% 56,854,100 -97,796 -0.2
14.90
17.10
14.90
6 tháng
(2025-12-15) 		-2.95 -16.48% 135,789,400 -79,896 -0.0
14.90
18.65
14.90
12 tháng
(2025-06-17) 		-2.40 -13.83% 460,239,300 -3,000,696 -46.1
14.90
22.25
14.90
24 tháng
(2024-06-24) 		-5 -25.06% 859,833,300 -4,462,275 -63.9
13.95
22.25
14.90
36 tháng
(2023-06-28) 		-10.14 -40.42% 1,369,172,300 -3,745,833 -43.8
13.95
28.73
14.90
60 tháng
(2021-07-08) 		-5.74 -27.74% 2,379,570,300 -3,110,239 -120.4
10.58
44.85
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |