CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

16.10
0.10
(0.63%)
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
(2026-03-30) 		0 0% 25,304,900 -154,900 -2.2
15.50
16.85
16.10
2 tháng
(2026-03-02) 		-1.30 -7.51% 58,257,900 -231,100 -3.5
15.50
17.30
16.10
3 tháng
(2026-01-29) 		-1.45 -8.31% 81,724,500 -90,200 -1.3
15.50
18.10
16.10
6 tháng
(2025-10-31) 		-2.50 -13.51% 156,604,300 -42,600 -0.6
15.50
19.15
16.10
12 tháng
(2025-05-05) 		0 0% 503,291,100 -3,318,700 -40.4
15.50
22.25
16.10
24 tháng
(2024-05-09) 		-6.30 -28.25% 923,032,600 -4,351,629 -62.1
13.95
23.50
16.10
36 tháng
(2023-05-15) 		-5.71 -26.29% 1,445,335,800 -4,994,937 -77.2
13.95
28.73
16.10
60 tháng
(2021-05-25) 		-6.08 -27.53% 2,413,445,800 -2,682,643 -110.3
10.58
44.85
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2014
4.91
 5,070 4.88 4.91 4.73 10 0 0.0
28/07/2014
4.88
 13,770 4.86 4.91 4.72 4,110 0 0.1
25/07/2014
4.86
 2,710 4.89 4.89 4.86 0 0 0
24/07/2014
4.89
 14,280 4.95 4.96 4.86 100 850 -0.0
23/07/2014
4.95
 6,470 4.96 4.98 4.89 50 0 0.0
22/07/2014
4.96
 9,640 4.95 5.21 4.95 0 0 0
21/07/2014
4.95
 560 5.02 5.02 4.80 0 0 0
18/07/2014
5.02
 530 5.07 5.07 5.02 530 0 0.0
17/07/2014
5.07
 3,580 4.82 5.14 4.79 2,580 0 0.1
16/07/2014
4.82
 11,160 4.75 4.84 4.79 0 980 -0.0
15/07/2014
4.75
 17,100 4.79 4.79 4.73 3,800 0 0.1
14/07/2014
4.79
 1,400 4.79 4.79 4.79 0 0 0
11/07/2014
4.79
 8,050 4.73 4.79 4.68 3,900 0 0.1
10/07/2014
4.73
 12,090 4.79 4.79 4.70 3,900 0 0.1
09/07/2014
4.79
 5,450 4.70 4.79 4.70 3,930 0 0.1
08/07/2014
4.70
 12,860 4.80 4.80 4.70 3,900 0 0.1
07/07/2014
4.80
 6,090 4.79 4.80 4.70 3,700 0 0.1
04/07/2014
4.79
 70 4.79 4.79 4.72 10 0 0.0
03/07/2014
4.79
 1,600 4.86 4.86 4.70 0 0 0
02/07/2014
4.86
 1,180 4.88 4.88 4.59 60 1,000 -0.0
01/07/2014
4.88
 20 4.88 4.88 4.88 20 0 0.0
30/06/2014
4.88
 3,370 4.80 4.88 4.52 520 2,830 -0.1
27/06/2014
4.80
 840 4.80 4.80 4.80 0 0 0
26/06/2014
4.80
 1,150 4.84 4.84 4.56 30 0 0.0
25/06/2014
4.84
 2,290 4.63 4.84 4.52 480 10 0.0
24/06/2014
4.63
 3,210 4.59 4.63 4.50 2,500 0 0.1
23/06/2014
4.59
 6,580 4.52 4.61 4.48 3,080 1,560 0.0
20/06/2014
4.52
 3,770 4.52 4.54 4.48 0 0 0
19/06/2014
4.52
 3,350 4.63 4.63 4.47 10 100 -0.0
18/06/2014
4.63
 1,010 4.64 4.64 4.48 10 0 0.0
17/06/2014
4.64
 20 4.63 4.64 4.63 0 0 0
16/06/2014
4.63
 4,030 4.61 4.63 4.45 4,010 0 0.1
13/06/2014
4.61
 10 4.56 4.61 4.61 0 0 0
12/06/2014
4.56
 7,800 4.50 4.57 4.41 6,400 0 0.2
11/06/2014
4.50
 1,000 4.50 4.50 4.45 0 0 0
10/06/2014
4.50
 10,200 4.45 4.52 4.36 0 980 -0.0
09/06/2014
4.45
 18,770 4.45 4.45 4.34 7,500 0 0.2
06/06/2014
4.45
 10 4.32 4.45 4.45 10 0 0.0
05/06/2014
4.32
 2,030 4.41 4.41 4.32 0 0 0
04/06/2014
4.41
 3,010 4.36 4.41 4.32 510 0 0.0
03/06/2014
4.36
 4,510 4.59 4.59 4.36 10 0 0.0
02/06/2014
4.59
 0 4.59 4.59 4.59 0 0 0
30/05/2014
4.59
 1,570 4.61 4.61 4.36 1,050 0 0.0
29/05/2014
4.61
 12,660 4.48 4.61 4.36 5,060 0 0.1
28/05/2014
4.48
 4,960 4.45 4.48 4.45 10 10 0
27/05/2014
4.45
 20,220 4.50 4.52 4.27 2,070 7,010 -0.1
26/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2014
4.50
 20 4.36 4.56 4.50 0 0 0
23/05/2014
4.36
 26,630 4.43 4.43 4.28 1,000 21,140 -0.5
22/05/2014
4.43
 3,260 4.43 4.51 4.28 100 10 0.0
21/05/2014
4.43
 17,130 4.21 4.43 4.23 0 3,000 -0.1
20/05/2014
4.21
 10,530 4.16 4.31 4.19 0 0 0
19/05/2014
4.16
 1,830 4.16 4.28 4.16 740 0 0.0
16/05/2014
4.16
 5,490 4.16 4.16 4.13 0 0 0
15/05/2014
4.16
 7,870 4.16 4.24 4.04 300 0 0.0
14/05/2014
4.16
 10,610 3.91 4.18 3.96 0 0 0
13/05/2014
3.91
 6,690 4.16 4.16 3.87 5,160 0 0.1
12/05/2014
4.16
 16,070 4.34 4.34 4.04 2,500 0 0.1
09/05/2014
4.34
 1,260 4.23 4.36 4.19 20 0 0.0
08/05/2014
4.23
 22,160 4.53 4.53 4.23 3,580 0 0.1
07/05/2014
4.53
 9,200 4.51 4.53 4.43 0 0 0
06/05/2014
4.51
 10,220 4.53 4.53 4.28 0 0 0
05/05/2014
4.53
 11,040 4.61 4.61 4.36 50 0 0.0
29/04/2014
4.61
 1,070 4.61 4.61 4.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |