CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.95
-0.20
(-1.52%)
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) 		-1.70 -11.45% 12,789,900 100,400 0
12.95
14.85
12.95
2 tháng
(2026-06-01) 		-2 -13.20% 23,668,100 91,900 0
12.95
15.25
12.95
3 tháng
(2026-05-04) 		-3.15 -19.33% 35,828,500 63,504 0
12.95
16.30
12.95
6 tháng
(2026-01-30) 		-4.60 -25.92% 114,420,400 -434,396 -7.6
12.95
18.10
12.95
12 tháng
(2025-08-04) 		-6.20 -32.04% 389,333,700 -3,564,396 -68.9
12.95
22.25
12.95
24 tháng
(2024-08-08) 		-5.30 -28.73% 833,983,500 -3,458,575 -44.0
12.95
22.25
12.95
36 tháng
(2023-08-14) 		-13.29 -50.27% 1,294,874,900 -3,091,533 -25.8
12.95
28.73
12.95
60 tháng
(2021-08-24) 		-10.21 -43.70% 2,336,561,300 -4,227,039 -151.7
10.58
44.85
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |