CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.95
-0.20
(-1.52%)
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
(2026-06-29) 		-1.70 -11.45% 12,789,900 100,400 0
12.95
14.85
12.95
2 tháng
(2026-06-01) 		-2 -13.20% 23,668,100 91,900 0
12.95
15.25
12.95
3 tháng
(2026-05-04) 		-3.15 -19.33% 35,828,500 63,504 0
12.95
16.30
12.95
6 tháng
(2026-01-30) 		-4.60 -25.92% 114,420,400 -434,396 -7.6
12.95
18.10
12.95
12 tháng
(2025-08-04) 		-6.20 -32.04% 389,333,700 -3,564,396 -68.9
12.95
22.25
12.95
24 tháng
(2024-08-08) 		-5.30 -28.73% 833,983,500 -3,458,575 -44.0
12.95
22.25
12.95
36 tháng
(2023-08-14) 		-13.29 -50.27% 1,294,874,900 -3,091,533 -25.8
12.95
28.73
12.95
60 tháng
(2021-08-24) 		-10.21 -43.70% 2,336,561,300 -4,227,039 -151.7
10.58
44.85
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2015
6.39
 3,410 6.48 6.58 6.39 880 0 0.0
15/05/2015
6.48
 1,950 6.48 6.58 6.45 50 0 0.0
14/05/2015
6.48
 5,000 6.50 6.50 6.41 0 0 0
13/05/2015
6.50
 1,600 6.52 6.52 6.45 0 0 0
12/05/2015
6.52
 520 6.52 6.52 6.52 20 0 0.0
11/05/2015
6.52
 6,400 6.54 6.54 6.45 0 0 0
08/05/2015
6.54
 4,150 6.52 6.54 6.52 100 0 0.0
07/05/2015
6.52
 27,900 6.39 6.61 6.41 1,750 810 0.0
06/05/2015
6.39
 9,850 6.35 6.48 6.35 5,750 0 0.2
05/05/2015
6.35
 7,880 6.39 6.39 6.33 100 0 0.0
04/05/2015
6.39
 3,820 6.35 6.54 6.17 970 0 0.0
27/04/2015
6.35
 5,210 6.28 6.45 6.26 30 0 0.0
24/04/2015
6.28
 9,770 6.18 6.45 6.18 1,530 0 0.1
23/04/2015
6.18
 8,890 6.17 6.24 6.17 120 0 0.0
22/04/2015
6.17
 13,360 6.17 6.22 6.17 100 0 0.0
21/04/2015
6.17
 17,300 6.07 6.33 6.07 3,650 500 0.1
20/04/2015
6.07
 12,670 5.98 6.28 5.98 350 0 0.0
17/04/2015
5.98
 9,150 6.07 6.11 5.98 5,000 0 0.2
16/04/2015
6.07
 9,080 6.07 6.17 6.05 50 0 0.0
15/04/2015
6.07
 9,330 5.98 6.07 5.76 310 0 0.0
14/04/2015
5.98
 56,980 5.70 5.98 5.61 120 0 0.0
13/04/2015
5.70
 500 5.70 5.70 5.70 0 0 0
10/04/2015
5.70
 3,240 5.70 5.96 5.70 350 0 0.0
09/04/2015
5.70
 3,600 5.68 5.70 5.64 0 800 -0.0
08/04/2015
5.68
 840 5.68 5.68 5.68 0 0 0
07/04/2015
5.68
 6,960 5.68 5.68 5.66 0 0 0
06/04/2015
5.68
 28,810 5.68 5.70 5.51 1,400 0 0.0
03/04/2015
5.68
 7,180 5.61 5.68 5.61 3,100 0 0.1
02/04/2015
5.61
 4,940 5.57 5.68 5.55 330 0 0.0
01/04/2015
5.57
 3,690 5.61 5.61 5.51 0 0 0
31/03/2015
5.61
 8,090 5.49 5.68 5.49 1,020 0 0.0
30/03/2015
5.49
 35,520 5.53 5.59 5.49 2,000 0 0.1
27/03/2015
5.53
 3,650 5.53 5.77 5.53 0 0 0
26/03/2015
5.53
 15,170 5.62 5.62 5.49 100 0 0.0
25/03/2015
5.62
 3,030 5.55 5.68 5.55 10 0 0.0
24/03/2015
5.55
 19,260 5.68 5.68 5.55 10 0 0.0
23/03/2015
5.68
 20,120 5.72 5.72 5.59 20 0 0.0
20/03/2015
5.72
 4,890 5.72 5.72 5.68 10 0 0.0
19/03/2015
5.72
 75,320 5.62 5.76 5.64 3,200 0 0.1
18/03/2015
5.62
 21,250 5.61 5.64 5.57 0 6,650 -0.2
17/03/2015
5.61
 2,830 5.61 5.62 5.55 0 0 0
16/03/2015
5.61
 2,350 5.59 5.62 5.61 0 0 0
13/03/2015
5.59
 21,340 5.55 5.59 5.23 0 14,470 -0.4
12/03/2015
5.55
 260 5.61 5.62 5.55 0 0 0
11/03/2015
5.61
 2,380 5.61 5.61 5.53 0 0 0
10/03/2015
5.61
 38,310 5.61 5.61 5.51 0 20,000 -0.6
09/03/2015
5.61
 4,710 5.64 5.64 5.51 0 0 0
06/03/2015
5.64
 3,210 5.61 5.64 5.61 1,100 60 0.0
05/03/2015
5.61
 660 5.64 5.64 5.61 0 0 0
04/03/2015
5.64
 1,910 5.64 5.64 5.62 0 20 -0.0
03/03/2015
5.64
 2,420 5.53 5.68 5.59 50 0 0.0
02/03/2015
5.53
 1,210 5.68 5.68 5.51 0 0 0
27/02/2015
5.68
 400 5.70 5.70 5.57 100 0 0.0
26/02/2015
5.70
 10 5.66 5.70 5.70 0 0 0
25/02/2015
5.66
 20 5.66 5.66 5.66 0 0 0
24/02/2015
5.66
 10 5.64 5.66 5.66 0 0 0
13/02/2015
5.64
 30 5.49 5.66 5.55 10 0 0.0
12/02/2015
5.49
 7,970 5.57 5.57 5.49 0 0 0
11/02/2015
5.57
 3,680 5.57 5.70 5.42 350 0 0.0
10/02/2015
5.57
 13,670 5.47 5.57 5.47 0 0 0
09/02/2015
5.47
 1,000 5.47 5.47 5.47 0 0 0
06/02/2015
5.47
 3,190 5.59 5.59 5.47 0 0 0
05/02/2015
5.59
 3,530 5.53 5.59 5.53 520 0 0.0
04/02/2015
5.53
 160 5.23 5.53 5.42 150 0 0.0
03/02/2015
5.23
 19,540 5.53 5.53 5.23 0 0 0
02/02/2015
5.53
 1,570 5.51 5.53 5.44 0 0 0
30/01/2015
5.51
 3,650 5.53 5.53 5.49 0 0 0
29/01/2015
5.53
 16,840 5.51 5.61 5.51 450 0 0.0
28/01/2015
5.51
 52,840 5.62 5.62 5.51 0 0 0
27/01/2015
5.62
 9,380 5.70 5.70 5.62 0 0 0
26/01/2015
5.70
 4,540 5.70 5.70 5.62 10 0 0.0
23/01/2015
5.70
 17,760 5.74 5.74 5.57 0 0 0
22/01/2015
5.74
 100 5.68 5.74 5.74 10 0 0.0
21/01/2015
5.68
 15,230 5.76 5.76 5.68 1,250 0 0.0
20/01/2015
5.76
 27,130 5.70 5.76 5.68 25,030 0 0.8
19/01/2015
5.70
 11,620 5.79 5.79 5.70 10,610 0 0.3
16/01/2015
5.79
 2,010 5.79 5.79 5.77 0 0 0
15/01/2015
5.79
 107,020 5.79 5.79 5.70 65,020 0 2.0
14/01/2015
5.79
 73,850 5.79 5.79 5.70 54,480 0 1.7
13/01/2015
5.79
 21,960 5.70 5.79 5.66 17,520 0 0.5
12/01/2015
5.70
 76,830 5.70 5.76 5.61 71,000 0 2.2
09/01/2015
5.70
 420 5.72 5.89 5.68 0 0 0
08/01/2015
5.72
 75,960 5.70 5.72 5.68 55,840 0 1.7
07/01/2015: Cổ tức tiền mặt tỉ lệ: 15%
07/01/2015
5.70
 39,010 5.61 5.79 5.59 50 0 0.0
06/01/2015
5.61
 5,960 5.62 5.62 5.53 1,000 0 0.0
05/01/2015
5.62
 1,560 5.62 5.66 5.53 20 0 0.0
31/12/2014
5.62
 6,680 5.64 5.66 5.52 600 0 0.0
30/12/2014
5.64
 10,540 5.55 5.64 5.50 10 0 0.0
29/12/2014
5.55
 10,850 5.61 5.61 5.53 0 0 0
26/12/2014
5.61
 4,300 5.62 5.69 5.61 0 0 0
25/12/2014
5.62
 60,140 5.57 5.68 5.57 40,010 0 1.3
24/12/2014
5.57
 33,590 5.55 5.61 5.57 29,000 0 0.9
23/12/2014
5.55
 45,390 5.46 5.66 5.52 41,680 0 1.3
22/12/2014
5.46
 31,240 5.43 5.46 5.41 0 19,960 -0.6
19/12/2014
5.43
 54,190 5.57 5.57 5.39 2,240 20,030 -0.5
18/12/2014
5.57
 1,690 5.50 5.69 5.46 180 10 0.0
17/12/2014
5.50
 79,850 5.53 5.53 5.43 69,200 2,900 2.1
16/12/2014
5.53
 75,770 5.53 5.53 5.52 70,000 0 2.2
15/12/2014
5.53
 62,610 5.55 5.64 5.53 49,030 0 1.5
12/12/2014
5.55
 41,520 5.53 5.55 5.52 35,910 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |