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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |