CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.15
0.30
(1.78%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
3.40
 24,430 3.40 3.44 3.39 3,000 0 0.1
25/11/2013
3.40
 40,740 3.45 3.52 3.40 3,000 0 0.1
22/11/2013
3.45
 209,300 3.25 3.47 3.27 0 0 0
21/11/2013
3.25
 130,240 3.25 3.34 3.25 5,800 0 0.1
20/11/2013
3.25
 92,170 3.25 3.27 3.24 3,200 0 0.1
19/11/2013
3.25
 41,740 3.25 3.27 3.24 3,200 0 0.1
18/11/2013
3.25
 49,820 3.27 3.27 3.24 100 0 0.0
15/11/2013
3.27
 52,940 3.29 3.30 3.20 2,500 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2013
3.29
 25,280 3.22 3.37 3.20 3,000 0 0.1
13/11/2013
3.22
 104,460 3.27 3.28 3.20 3,000 0 0.1
12/11/2013
3.27
 217,080 3.36 3.36 3.27 0 0 0
11/11/2013
3.36
 62,990 3.28 3.36 3.27 1,600 0 0.0
08/11/2013
3.28
 62,370 3.24 3.30 3.24 7,000 0 0.1
07/11/2013
3.24
 205,930 3.22 3.31 3.19 68,510 0 1.4
06/11/2013
3.22
 128,150 3.27 3.27 3.19 3,000 0 0.1
05/11/2013
3.27
 60,640 3.24 3.27 3.22 0 0 0
04/11/2013
3.24
 158,520 3.14 3.27 3.14 0 0 0
01/11/2013
3.14
 36,760 3.14 3.16 3.10 0 0 0
31/10/2013
3.14
 116,420 3.10 3.14 3.06 0 0 0
30/10/2013
3.10
 200,800 3.03 3.19 3.10 160 0 0.0
29/10/2013
3.03
 36,340 3.03 3.03 3.00 0 0 0
28/10/2013
3.03
 58,410 3.00 3.08 3.00 0 0 0
25/10/2013
3.00
 36,130 3.03 3.08 3.00 100 40 0.0
24/10/2013
3.03
 199,240 2.99 3.10 2.99 0 0 0
23/10/2013
2.99
 104,410 2.97 3.00 2.96 5,800 0 0.1
22/10/2013
2.97
 53,750 2.97 2.97 2.92 5,570 0 0.1
21/10/2013
2.97
 54,800 2.89 3.02 2.88 0 0 0
18/10/2013
2.89
 66,520 2.89 2.91 2.85 38,100 0 0.7
17/10/2013
2.89
 24,770 2.86 2.89 2.83 6,490 3,000 0.1
16/10/2013
2.86
 16,490 2.83 2.88 2.85 5,790 0 0.1
15/10/2013
2.83
 25,830 2.86 2.86 2.83 3,400 0 0.1
14/10/2013
2.86
 21,520 2.88 2.88 2.83 0 0 0
11/10/2013
2.88
 36,590 2.91 2.91 2.85 3,400 0 0.1
10/10/2013
2.91
 8,040 2.89 2.92 2.85 3,300 0 0.1
09/10/2013
2.89
 3,200 2.92 2.92 2.88 0 0 0
08/10/2013
2.92
 81,570 2.89 2.92 2.85 240 17,430 -0.3
07/10/2013
2.89
 23,120 2.89 2.91 2.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |