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)
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
25/01/2016
9.22
 85,490 8.69 9.24 8.85 0 0 0
22/01/2016
8.69
 112,750 8.58 8.71 8.56 30,000 0 1.0
21/01/2016
8.58
 184,960 8.79 8.90 8.45 12,130 0 0.4
20/01/2016
8.79
 55,880 8.74 8.90 8.61 22,870 0 0.8
19/01/2016
8.74
 117,340 8.63 8.85 8.50 40,000 0 1.3
18/01/2016
8.63
 143,490 8.85 8.85 8.40 25,450 0 0.8
15/01/2016
8.85
 40,230 9.06 9.22 8.85 0 0 0
14/01/2016
9.06
 120,290 9.24 9.24 8.87 0 0 0
13/01/2016
9.24
 39,720 9.32 9.37 9.24 0 0 0
12/01/2016
9.32
 55,880 9.14 9.35 9.14 0 0 0
11/01/2016
9.14
 127,240 9.51 9.51 9.00 0 11,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |