CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

14.90
-0.05
(-0.33%)
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
(2026-05-13) 		-0.80 -5.08% 11,762,100 23,004 0
14.90
15.90
14.90
2 tháng
(2026-04-13) 		-1.50 -9.12% 29,471,700 -477,396 0
14.90
16.85
14.90
3 tháng
(2026-03-16) 		-2.15 -12.57% 56,854,100 -97,796 -0.2
14.90
17.10
14.90
6 tháng
(2025-12-15) 		-2.95 -16.48% 135,789,400 -79,896 -0.0
14.90
18.65
14.90
12 tháng
(2025-06-17) 		-2.40 -13.83% 460,239,300 -3,000,696 -46.1
14.90
22.25
14.90
24 tháng
(2024-06-24) 		-5 -25.06% 859,833,300 -4,462,275 -63.9
13.95
22.25
14.90
36 tháng
(2023-06-28) 		-10.14 -40.42% 1,369,172,300 -3,745,833 -43.8
13.95
28.73
14.90
60 tháng
(2021-07-08) 		-5.74 -27.74% 2,379,570,300 -3,110,239 -120.4
10.58
44.85
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |