Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/12/2014	5.53	23,400	5.46	5.53	5.45	8,520	0	0.3
10/12/2014	5.46	44,610	5.36	5.59	5.41	39,490	0	1.2
09/12/2014	5.36	109,880	5.55	5.61	5.34	5,740	0	0.2
08/12/2014	5.55	8,290	5.45	5.61	5.46	480	0	0.0
05/12/2014	5.45	21,790	5.68	5.68	5.45	10	0	0.0
04/12/2014	5.68	13,340	5.73	5.73	5.61	200	0	0.0
03/12/2014	5.73	10,480	5.66	5.78	5.66	1,820	0	0.1
02/12/2014	5.66	16,350	5.64	5.68	5.55	2,550	0	0.1
01/12/2014	5.64	6,030	5.66	5.66	5.53	200	0	0.0
28/11/2014	5.66	27,120	5.46	5.69	5.50	13,410	0	0.4
27/11/2014	5.46	78,910	5.43	5.69	5.39	43,070	0	1.3
26/11/2014	5.43	63,560	5.43	5.50	5.37	45,090	0	1.4
25/11/2014	5.43	55,720	5.43	5.50	5.36	25,970	0	0.8
24/11/2014	5.43	49,990	5.59	5.59	5.27	6,900	0	0.2
21/11/2014	5.59	19,460	5.69	5.69	5.43	8,020	0	0.3
20/11/2014	5.69	9,070	5.69	5.78	5.52	4,080	500	0.1
19/11/2014	5.69	133,520	5.45	5.78	5.45	16,710	0	0.5
18/11/2014	5.45	95,710	5.39	5.46	5.37	30,000	5,000	0.8
17/11/2014	5.39	158,550	5.29	5.45	5.36	48,000	0	1.5
14/11/2014	5.29	17,430	5.29	5.29	5.25	11,500	0	0.3
13/11/2014	5.29	8,790	5.27	5.30	5.25	1,500	0	0.0
12/11/2014	5.27	30,080	5.30	5.30	5.25	30	0	0.0
11/11/2014	5.30	59,890	5.30	5.32	5.23	0	9,380	-0.3
10/11/2014	5.30	16,160	5.30	5.41	5.27	0	4,100	-0.1
07/11/2014	5.30	14,450	5.34	5.37	5.29	0	0	0
06/11/2014	5.34	95,750	5.30	5.45	5.34	0	0	0
05/11/2014	5.30	39,520	5.23	5.30	5.23	350	0	0.0
04/11/2014	5.23	74,370	5.27	5.27	5.18	1,900	0	0.1
03/11/2014	5.27	55,430	5.27	5.39	5.25	40	0	0.0
31/10/2014	5.27	9,160	5.29	5.46	5.21	150	0	0.0
30/10/2014	5.29	69,080	5.32	5.43	5.25	1,820	0	0.1
29/10/2014	5.32	34,080	5.27	5.34	5.27	620	0	0.0
28/10/2014	5.27	39,010	5.27	5.30	5.09	22,670	0	0.0
27/10/2014	5.27	42,830	5.50	5.50	5.23	10,690	0	0.3
24/10/2014	5.50	5,710	5.50	5.59	5.50	0	0	0
23/10/2014	5.50	296,950	5.23	5.52	5.25	6,070	22,170	-0.5
22/10/2014	5.23	97,140	5.13	5.30	5.13	1,100	32,920	-0.9
21/10/2014	5.13	18,610	5.13	5.20	5.09	0	13,800	-0.4
20/10/2014	5.13	2,090	5.11	5.14	5.11	0	2,060	-0.1
17/10/2014	5.11	4,100	5.02	5.13	5.02	100	0	0.0
16/10/2014	5.02	4,720	5.13	5.13	5.02	2,610	80	0.1
15/10/2014	5.13	6,650	5.13	5.13	5.11	0	2,000	-0.1
14/10/2014	5.13	5,950	5.18	5.18	5.13	0	1,950	-0.1
13/10/2014	5.18	5,220	5.20	5.20	5.16	490	1,000	-0.0
10/10/2014	5.20	0	5.20	5.20	5.20	0	0	0
09/10/2014	5.20	1,050	5.18	5.20	5.20	0	0	0
08/10/2014	5.18	1,110	5.23	5.23	5.18	0	0	0
07/10/2014	5.23	3,500	5.21	5.25	5.05	740	1,200	-0.0
06/10/2014	5.21	11,210	5.20	5.21	5.16	0	0	0
03/10/2014	5.20	13,110	5.20	5.21	5.16	0	100	-0.0
02/10/2014	5.20	810	5.21	5.23	5.20	0	100	-0.0
01/10/2014	5.21	4,520	5.32	5.32	5.20	0	0	0
30/09/2014	5.32	200	5.09	5.32	5.05	10	0	0.0
29/09/2014	5.09	1,180	5.13	5.34	5.09	630	0	0.0
26/09/2014	5.13	2,000	5.13	5.13	5.11	0	0	0
25/09/2014	5.13	20,420	5.13	5.43	4.98	2,070	0	0.1
24/09/2014	5.13	6,460	5.13	5.16	5.09	370	0	0.0
23/09/2014	5.13	12,030	5.13	5.13	5.11	20	0	0.0
22/09/2014	5.13	14,550	5.09	5.13	5.07	0	0	0
19/09/2014	5.09	23,700	5.07	5.13	4.98	0	0	0
18/09/2014	5.07	4,900	5.13	5.39	4.77	30	20	0.0
17/09/2014	5.13	2,700	5.18	5.18	5.13	0	0	0
16/09/2014	5.18	40,210	5.13	5.20	5.11	0	0	0
15/09/2014	5.13	10,300	5.14	5.16	5.07	0	0	0
12/09/2014	5.14	18,220	5.05	5.14	5.05	0	0	0
11/09/2014	5.05	8,020	5.07	5.07	5.00	0	3,730	-0.1
10/09/2014	5.07	4,880	5.07	5.07	4.98	0	1,000	-0.0
09/09/2014	5.07	5,520	5.13	5.13	5.04	20	0	0.0
08/09/2014	5.13	11,910	5.13	5.13	5.05	0	0	0
05/09/2014	5.13	9,130	5.09	5.13	5.05	2,000	0	0.1
04/09/2014	5.09	11,930	5.13	5.13	5.07	0	1,520	-0.0
03/09/2014	5.13	9,260	5.07	5.13	5.07	0	70	-0.0
29/08/2014	5.07	8,240	5.09	5.11	4.98	0	740	-0.0
28/08/2014	5.09	1,610	5.09	5.09	4.89	210	190	0.0
27/08/2014	5.09	880	5.11	5.11	5.09	0	0	0
26/08/2014	5.11	2,430	5.13	5.13	5.02	30	100	-0.0
25/08/2014	5.13	11,330	5.04	5.14	5.00	30	0	0.0
22/08/2014	5.04	4,060	5.02	5.04	4.98	0	0	0
21/08/2014	5.02	5,970	4.98	5.04	4.98	0	100	-0.0
20/08/2014	4.98	5,460	4.93	4.98	4.91	0	0	0
19/08/2014	4.93	870	4.93	4.93	4.89	0	0	0
18/08/2014	4.93	530	4.93	4.93	4.93	0	0	0
15/08/2014	4.93	2,000	4.91	4.93	4.91	0	0	0
14/08/2014	4.91	1,430	4.89	4.93	4.91	0	0	0
13/08/2014	4.89	7,390	4.89	4.91	4.88	4,770	0	0.1
12/08/2014	4.89	12,500	4.88	4.91	4.88	3,700	0	0.1
11/08/2014	4.88	6,360	4.88	4.88	4.88	3,750	0	0.1
08/08/2014	4.88	7,000	4.88	4.88	4.88	0	0	0
07/08/2014	4.88	3,750	4.88	4.88	4.80	3,750	0	0.1
06/08/2014	4.88	20,810	4.89	4.89	4.80	20	0	0.0
05/08/2014	4.89	10,210	4.89	4.91	4.72	2,090	4,600	-0.1
04/08/2014	4.89	180	4.89	4.89	4.89	0	0	0
01/08/2014	4.89	0	4.89	4.89	4.89	0	0	0
31/07/2014	4.89	12,020	4.91	4.91	4.72	4,420	0	0.1
30/07/2014	4.91	6,860	4.91	4.95	4.72	3,950	0	0.1

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.35	-2.03%	23,144,800	-81,700	-1.2	15.80 17.95 17.15
2 tháng (2026-01-12)	-0.30	-1.75%	55,085,400	-138,200	-2.4	15.80 18.10 17.15
3 tháng (2025-12-15)	-1.05	-5.87%	75,285,000	-230,900	-4.0	15.80 18.65 17.15
6 tháng (2025-09-15)	-5.40	-24.27%	199,335,900	-1,790,000	-36.7	15.80 22.25 17.15
12 tháng (2025-03-18)	-2.70	-13.81%	505,421,600	-3,363,948	-42.6	13.95 22.25 17.15
24 tháng (2024-03-25)	-9.55	-36.17%	927,087,200	-4,174,629	-58.8	13.95 26.95 17.15
36 tháng (2023-03-29)	-6.76	-28.63%	1,467,220,800	-8,740,315	-172.5	13.95 28.73 17.15
60 tháng (2021-04-08)	-7.88	-31.87%	2,407,602,400	-6,488,343	-221.7	10.58 44.85 17.15

CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

THỐNG KÊ GIAO DỊCH