CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

13.05
-0.10
(-0.76%)
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) 		-1.75 -11.78% 11,920,200 107,500 0
13.10
14.85
13.15
2 tháng
(2026-05-29) 		-1.90 -12.67% 23,433,900 98,700 0
13.10
15.25
13.15
3 tháng
(2026-04-29) 		-3 -18.63% 35,436,700 26,204 0
13.10
16.30
13.15
6 tháng
(2026-01-29) 		-4.35 -24.93% 116,609,700 -65,196 -1.3
13.10
18.10
13.15
12 tháng
(2025-08-04) 		-6.25 -32.30% 388,464,000 -3,557,296 -68.9
13.10
22.25
13.15
24 tháng
(2024-08-07) 		-5.30 -28.80% 834,061,400 -3,430,775 -43.7
13.10
22.25
13.15
36 tháng
(2023-08-14) 		-13.34 -50.46% 1,294,005,200 -3,084,433 -25.8
13.10
28.73
13.15
60 tháng
(2021-08-23) 		-11.40 -46.53% 2,338,584,900 -4,019,839 -145.8
10.58
44.85
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
19.45
 1,748,500 19.90 20 19.35 42,900 206,700 -3.3
06/10/2025
19.60
 2,845,200 19.15 19.85 19.10 181,300 306,600 -2.5
03/10/2025
19.10
 1,703,000 19.45 19.55 19.05 148,800 119,200 0.6
02/10/2025
19.30
 2,017,200 19.80 20 19.30 126,600 127,300 -0.0
01/10/2025
19.70
 1,461,500 20 20.10 19.70 55,100 39,800 0.3
30/09/2025
20
 3,375,500 20.35 20.40 19.50 303,900 308,700 -0.1
29/09/2025
20.35
 3,049,400 20.80 21.10 20.30 224,400 325,300 -2.1
26/09/2025
20.60
 3,679,600 21.40 21.45 20.60 136,200 297,800 -3.4
25/09/2025
21.25
 3,904,000 20.85 21.55 20.70 181,600 799,100 -13.2
24/09/2025
20.75
 2,519,400 20.30 20.80 20.25 283,900 228,200 1.1
23/09/2025
20.25
 2,175,700 20.95 21 20.20 226,900 192,200 0.7
22/09/2025
20.65
 5,596,400 21.30 21.50 20.40 467,000 935,800 -9.9
19/09/2025
21.50
 1,680,300 21.80 21.80 21.25 70,300 319,200 -5.4
18/09/2025
21.45
 3,927,400 21.40 21.95 21.25 388,700 375,800 0.2
17/09/2025
21.30
 3,526,100 21.80 21.90 21.10 236,200 374,600 -3.0
16/09/2025
21.90
 8,453,800 22.30 22.45 21.60 741,300 352,900 8.4
15/09/2025
22.25
 5,391,400 22.25 22.25 22.10 157,400 25,100 2.9
12/09/2025
20.80
 6,188,500 19.80 20.80 19.60 1,142,900 91,300 21.4
11/09/2025
19.45
 2,458,700 19.60 19.60 18.85 134,300 481,400 -6.6
10/09/2025
19.50
 3,142,600 19.50 19.90 19.20 291,900 342,300 -1.0
09/09/2025
19.15
 2,234,500 19.40 19.60 18.90 70,100 477,400 -7.8
08/09/2025
19.10
 4,525,000 18.85 19.85 18.65 596,200 317,600 5.2
05/09/2025
18.70
 5,306,600 20.05 20.20 18.70 467,900 103,900 7.2
04/09/2025
19.85
 3,155,100 19.70 19.90 19.30 472,900 50,500 8.3
03/09/2025
19.50
 1,872,400 18.95 19.50 18.90 84,700 85,000 -0.0
29/08/2025
18.95
 1,681,100 18.80 19.20 18.80 119,600 16,900 2.0
28/08/2025
18.75
 1,331,500 18.85 18.90 18.65 9,300 70,400 0
27/08/2025
18.85
 1,971,800 19.05 19.15 18.75 1,000 210,100 -4.0
26/08/2025
19
 1,760,000 18.15 19 18.15 63,600 95,100 -0.6
25/08/2025
18.35
 1,121,400 18.75 18.75 18.30 11,000 79,000 -1.3
22/08/2025
18.50
 3,651,900 18.50 18.75 18 289,700 313,700 -0.5
21/08/2025
18.70
 3,993,800 19.50 19.60 18.70 88,500 476,700 -7.4
20/08/2025
19.40
 4,888,600 20.15 20.15 19 350,800 351,400 -0.2
19/08/2025
20.15
 4,946,400 20.70 20.75 19.90 248,000 141,600 2.1
18/08/2025
20.40
 4,332,800 19.95 20.90 19.95 590,000 499,500 1.9
15/08/2025
19.70
 5,052,500 20.35 20.50 19.50 186,300 145,400 0.7
14/08/2025
20.25
 3,979,400 20.55 20.65 20 25,000 279,200 -5.2
13/08/2025
20.40
 9,002,800 19.70 20.50 19.55 778,800 159,200 12.3
12/08/2025
19.50
 3,681,800 19.85 19.85 19.10 145,200 390,500 -4.8
11/08/2025
19.60
 3,570,700 19.60 20.20 19.50 232,100 261,900 -0.6
08/08/2025
19.35
 3,941,700 19.80 19.80 19 109,200 333,000 -4.4
07/08/2025
19.65
 6,235,300 19.20 19.65 18.90 441,700 498,100 -1.1
06/08/2025
18.80
 2,801,300 18.80 18.85 18.55 250,400 482,500 -4.3
05/08/2025
18.50
 7,605,700 19.70 19.70 18.10 187,300 2,792,500 -50.2
04/08/2025
19.35
 6,116,800 18.10 19.35 18 567,000 416,800 2.8
01/08/2025
18.10
 3,220,700 18.50 18.60 18.05 314,100 150,100 3.0
31/07/2025
18
 3,064,600 18.30 18.35 17.70 360,300 386,200 -0.5
30/07/2025
18.10
 2,609,500 17.85 18.20 17.70 148,500 471,600 -5.8
29/07/2025
17.85
 6,964,500 19.05 19.40 17.85 451,300 125,400 6.1
28/07/2025
18.85
 4,528,400 18.70 18.85 18.45 569,800 396,600 3.2
25/07/2025
18.40
 4,041,700 18.20 18.60 18.20 701,500 49,500 12.0
24/07/2025
18.05
 2,059,500 18.20 18.30 17.95 20,300 108,300 -1.6
23/07/2025
18.20
 4,439,500 18.10 18.70 18.10 407,200 575,400 -3.2
22/07/2025
18.05
 2,075,900 18.20 18.20 17.85 102,000 147,300 -0.8
21/07/2025
18
 3,284,900 18.40 18.70 18 30,900 736,100 -12.9
18/07/2025
18.25
 5,024,200 18 18.40 17.85 577,200 341,600 4.3
17/07/2025
17.95
 3,222,400 18.35 18.35 17.75 50,400 447,900 -7.2
16/07/2025
18.05
 6,266,100 17.05 18.15 17.05 945,600 41,600 16.1
15/07/2025
17.15
 1,869,200 17.60 17.60 17.15 258,500 35,300 3.9
14/07/2025
17.40
 2,628,100 17.20 17.55 16.85 481,000 118,900 6.3
11/07/2025
17.15
 2,116,900 17.45 17.45 17.10 11,300 110,000 0
10/07/2025
17.35
 2,277,100 17.60 17.65 17.30 109,300 78,200 0
09/07/2025
17.45
 4,256,300 17.55 17.75 17.30 14,000 601,700 0
08/07/2025
17.40
 2,626,400 17.35 17.50 17.25 220,400 47,300 3.0
07/07/2025
17.30
 1,702,700 17.30 17.40 17.05 120,000 105,900 0.2
04/07/2025
17.05
 1,010,400 17.05 17.10 16.90 35,700 65,300 -0.5
03/07/2025
16.95
 2,773,800 17.10 17.45 16.80 259,500 105,300 2.6
02/07/2025
17.15
 1,227,600 17 17.15 16.85 238,600 17,900 3.8
01/07/2025
16.85
 1,755,700 17.10 17.40 16.80 30,100 249,900 -3.7
30/06/2025
16.85
 1,120,600 16.85 17.05 16.80 333,500 0 5.6
27/06/2025
16.75
 1,042,900 16.95 16.95 16.65 45,900 800 0.8
26/06/2025
16.80
 813,100 16.80 16.85 16.65 2,500 34,300 -0.5
25/06/2025
16.70
 1,522,100 17 17.10 16.70 301,100 0 5.1
24/06/2025
16.85
 1,173,900 17 17.10 16.85 15,400 7,600 0.1
23/06/2025
16.90
 1,215,600 16.70 17.10 16.40 19,500 113,200 -1.6
20/06/2025
16.70
 1,798,300 16.90 16.90 16.70 0 191,500 -3.2
19/06/2025
16.80
 1,847,000 17.10 17.20 16.75 0 158,100 -2.7
18/06/2025
17.05
 2,522,200 17.35 17.70 17.05 60,500 595,600 -9.3
17/06/2025
17.35
 1,746,500 17.35 17.80 17.35 46,400 22,100 0.4
16/06/2025
17.30
 1,458,800 17.25 17.45 17.25 14,400 200,100 -3.2
13/06/2025
17.30
 4,719,400 17 17.85 16.70 979,500 102,300 15.0
12/06/2025
17.10
 2,099,800 17.25 17.45 17.05 22,000 249,700 -3.9
11/06/2025
17.05
 2,003,000 16.50 17.20 16.40 170,100 199,900 -0.5
10/06/2025
16.45
 1,312,400 16.45 16.65 16.30 175,000 22,700 2.5
09/06/2025
16.35
 1,527,500 16.75 16.75 16.35 44,800 108,200 -1.1
06/06/2025
16.75
 2,168,100 17.20 17.20 16.70 53,700 191,800 -2.4
05/06/2025
17.15
 2,127,800 17.15 17.55 17.10 190,400 349,600 -2.7
04/06/2025
17.15
 2,104,400 17.05 17.45 17.05 296,800 208,600 1.5
03/06/2025
17
 1,561,100 17.25 17.30 16.95 9,400 45,100 -0.6
02/06/2025
17.05
 2,618,900 16.70 17.20 16.65 532,200 142,300 6.6
30/05/2025
16.70
 1,228,100 17 17 16.65 6,000 170,900 -2.8
29/05/2025
17
 1,588,100 16.95 17.05 16.70 121,500 89,000 0.5
28/05/2025
16.80
 2,544,800 17.30 17.30 16.65 32,200 171,700 -2.4
27/05/2025
17.10
 3,022,000 16.85 17.40 16.75 162,200 140,000 0.4
26/05/2025
16.75
 2,517,000 16.60 16.90 16.05 294,700 210,400 1.4
23/05/2025
16.30
 3,230,500 16.10 16.75 15.90 175,100 129,200 0.7
22/05/2025
16.05
 1,982,500 16.50 16.50 16.05 500 689,400 0
21/05/2025
16.55
 2,968,700 16.10 16.55 16 232,100 238,600 -0.1
20/05/2025
16
 837,500 16 16.15 15.95 0 195,300 -3.1
19/05/2025
16
 973,900 16.05 16.20 15.95 109,700 57,300 0

Chính sách bảo mật | Điều khoản sử dụng |