CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.45
-0.10
(-0.54%)
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
(2025-11-05) 		0.45 2.49% 25,157,300 194,700 3.5
18
19.15
18.45
2 tháng
(2025-10-06) 		-1.05 -5.36% 63,922,400 -334,100 -6.9
17.95
19.80
18.45
3 tháng
(2025-09-08) 		-0.55 -2.88% 134,932,400 -881,400 -18.6
17.95
22.25
18.45
6 tháng
(2025-06-09) 		2.20 13.46% 329,903,000 -2,245,600 -34.4
16.35
22.25
18.45
12 tháng
(2024-12-10) 		0.25 1.37% 579,780,500 -2,727,739 -29.8
13.95
22.25
18.45
24 tháng
(2023-12-18) 		-2.61 -12.32% 975,982,100 -3,018,137 -25.8
13.95
26.95
18.45
36 tháng
(2022-12-21) 		4.33 30.48% 1,535,666,200 -7,277,014 -149.8
13.95
28.73
18.45
60 tháng
(2020-12-31) 		-5.88 -24.05% 2,431,632,900 -9,713,033 -332.0
10.58
44.85
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
4.61
 2,300 4.61 4.61 4.61 0 0 0
25/04/2014
4.61
 7,340 4.66 4.66 4.61 0 0 0
24/04/2014
4.66
 10,060 4.68 4.68 4.61 20 0 0.0
23/04/2014
4.68
 4,180 4.73 4.73 4.68 980 0 0.0
22/04/2014
4.73
 8,810 4.70 4.73 4.61 0 0 0
21/04/2014
4.70
 6,050 4.73 4.73 4.70 0 0 0
18/04/2014
4.73
 14,610 4.78 4.85 4.66 0 0 0
17/04/2014
4.78
 1,760 4.78 4.78 4.70 0 0 0
16/04/2014
4.78
 25,660 4.78 4.78 4.70 60 410 -0.0
15/04/2014
4.78
 17,000 4.95 4.95 4.71 0 90 -0.0
14/04/2014
4.95
 3,180 4.86 4.95 4.95 0 0 0
11/04/2014
4.86
 12,850 4.86 4.86 4.81 310 0 0.0
10/04/2014
4.86
 27,310 4.86 4.90 4.80 190 0 0.0
08/04/2014
4.86
 1,040 4.86 4.90 4.78 10 0 0.0
07/04/2014
4.86
 3,960 4.86 4.86 4.76 200 0 0.0
04/04/2014
4.86
 1,810 4.88 4.88 4.78 500 0 0.0
03/04/2014
4.88
 1,030 4.85 4.88 4.73 30 0 0.0
02/04/2014
4.85
 1,640 4.90 4.90 4.78 540 0 0.0
01/04/2014
4.90
 18,720 4.91 4.95 4.70 1,180 0 0.0
31/03/2014
4.91
 1,760 4.85 4.95 4.78 860 0 0.0
28/03/2014
4.85
 32,770 4.86 4.93 4.83 5,000 32,060 -0.8
27/03/2014
4.86
 4,960 4.83 4.86 4.78 470 0 0.0
26/03/2014
4.83
 56,210 5.00 5.16 4.83 3,550 11,000 -0.2
25/03/2014
5.00
 118,460 4.88 5.18 4.90 0 0 0
24/03/2014
4.88
 27,440 4.91 4.95 4.88 0 0 0
21/03/2014
4.91
 37,510 4.78 4.93 4.78 60 0 0.0
20/03/2014
4.78
 57,480 4.93 4.93 4.78 60 170 -0.0
19/03/2014
4.93
 24,990 4.80 4.95 4.78 0 0 0
18/03/2014
4.80
 50,930 4.76 4.86 4.76 0 5,000 -0.1
17/03/2014
4.76
 9,210 4.76 4.78 4.70 0 0 0
14/03/2014
4.76
 47,250 4.73 4.80 4.61 0 0 0
13/03/2014
4.73
 4,240 4.73 4.76 4.68 0 0 0
12/03/2014
4.73
 53,800 4.68 4.86 4.68 3,920 0 0.1
11/03/2014
4.68
 77,260 4.70 4.70 4.64 0 0 0
10/03/2014
4.70
 19,410 4.66 4.70 4.66 100 0 0.0
07/03/2014
4.66
 31,520 4.64 4.76 4.64 50 0 0.0
06/03/2014
4.64
 13,570 4.76 4.83 4.64 200 90 0.0
05/03/2014
4.76
 4,630 4.75 5.00 4.68 450 900 -0.0
04/03/2014
4.75
 13,200 4.78 4.78 4.58 740 10 0.0
03/03/2014
4.78
 35,150 4.95 5.01 4.61 8,300 2,000 0.2
28/02/2014
4.95
 10,920 4.95 5.10 4.86 0 0 0
27/02/2014
4.95
 27,040 5.13 5.13 4.83 100 0 0.0
26/02/2014
5.13
 34,790 5.15 5.16 5.00 10,810 0 0.3
25/02/2014
5.15
 74,900 5.03 5.27 5.03 3,010 1,500 0.0
24/02/2014
5.03
 11,930 5.03 5.20 4.91 1,000 500 0.0
21/02/2014
5.03
 23,680 4.95 5.03 4.95 19,950 0 0.6
20/02/2014
4.95
 82,430 5.00 5.23 4.86 10 0 0.0
19/02/2014
5.00
 192,760 4.68 5.00 4.70 2,000 600 0.0
18/02/2014
4.68
 62,580 4.61 4.68 4.59 0 1,600 -0.0
17/02/2014
4.61
 48,490 4.61 4.68 4.58 600 0 0.0
14/02/2014
4.61
 47,970 4.64 4.78 4.58 0 710 -0.0
13/02/2014
4.64
 21,600 4.68 4.68 4.61 0 10,750 -0.3
12/02/2014
4.68
 64,990 4.66 4.68 4.63 0 5,000 -0.1
11/02/2014
4.66
 74,880 4.66 4.70 4.63 0 0 0
10/02/2014
4.66
 31,920 4.63 4.66 4.61 0 0 0
07/02/2014
4.63
 21,550 4.66 4.68 4.63 0 0 0
06/02/2014
4.66
 107,770 4.68 4.70 4.59 0 0 0
27/01/2014
4.68
 68,280 4.70 4.70 4.59 41,090 6,000 1.0
24/01/2014
4.70
 173,960 4.70 4.78 4.66 153,420 0 4.3
23/01/2014
4.70
 118,060 4.61 4.73 4.66 45,720 4,000 1.2
22/01/2014
4.61
 255,710 4.41 4.70 4.43 90,510 25,000 1.8
21/01/2014
4.41
 195,200 4.36 4.43 4.34 110,980 47,000 1.7
20/01/2014
4.36
 144,690 4.14 4.43 4.14 47,600 6,000 1.1
17/01/2014
4.14
 180,600 4.06 4.26 4.02 50,140 1,000 1.2
16/01/2014
4.06
 30,670 4.02 4.06 4.01 8,500 0 0.2
15/01/2014
4.02
 72,020 3.97 4.09 4.01 25,640 0 0.6
14/01/2014
3.97
 64,980 3.77 3.97 3.77 21,680 0 0.5
13/01/2014
3.77
 58,220 3.69 3.77 3.69 4,920 0 0.1
10/01/2014
3.69
 60,430 3.66 3.69 3.66 10,000 0 0.2
09/01/2014
3.66
 28,210 3.62 3.66 3.62 1,700 1,010 0.0
08/01/2014
3.62
 16,420 3.61 3.62 3.61 5,000 0 0.1
07/01/2014
3.61
 11,340 3.61 3.62 3.57 0 0 0
06/01/2014
3.61
 17,210 3.57 3.61 3.54 100 0 0.0
03/01/2014
3.57
 10,800 3.57 3.59 3.55 1,150 0 0.0
02/01/2014
3.57
 6,790 3.57 3.57 3.57 0 6,790 -0.1
31/12/2013
3.57
 10,120 3.52 3.59 3.54 200 0 0.0
30/12/2013
3.52
 26,900 3.57 3.69 3.52 12,800 0 0.3
27/12/2013
3.57
 11,980 3.57 3.62 3.52 4,960 0 0.1
26/12/2013
3.57
 15,640 3.55 3.61 3.57 10,000 0 0.2
25/12/2013
3.55
 40,300 3.55 3.57 3.55 30,000 0 0.6
24/12/2013
3.55
 64,580 3.66 3.67 3.47 30,900 0 0.7
23/12/2013
3.66
 35,670 3.54 3.66 3.54 28,840 0 0.6
20/12/2013
3.54
 10,180 3.59 3.61 3.54 4,200 0 0.1
19/12/2013
3.59
 13,600 3.55 3.66 3.55 2,000 0 0.0
18/12/2013
3.55
 19,270 3.55 3.67 3.52 6,620 0 0.1
17/12/2013
3.55
 71,220 3.47 3.66 3.52 0 0 0
16/12/2013
3.47
 6,750 3.47 3.49 3.47 0 0 0
13/12/2013
3.47
 12,860 3.50 3.50 3.42 720 0 0.0
12/12/2013
3.50
 19,830 3.42 3.52 3.42 4,000 0 0.1
11/12/2013
3.42
 26,550 3.50 3.50 3.42 4,000 0 0.1
10/12/2013
3.50
 11,010 3.61 3.61 3.47 3,900 0 0.1
09/12/2013
3.61
 8,460 3.52 3.61 3.50 0 0 0
06/12/2013
3.52
 42,790 3.52 3.67 3.47 3,900 0 0.1
05/12/2013
3.52
 77,280 3.67 3.67 3.50 2,900 0 0.1
04/12/2013
3.67
 22,070 3.72 3.72 3.61 3,100 0 0.1
03/12/2013
3.72
 22,370 3.72 3.72 3.66 0 0 0
02/12/2013
3.72
 32,060 3.64 3.74 3.62 0 0 0
29/11/2013
3.64
 94,660 3.50 3.64 3.50 0 0 0
28/11/2013
3.50
 58,530 3.49 3.55 3.40 4,100 0 0.1
27/11/2013
3.49
 88,430 3.40 3.52 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |