CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.30
0.50
(2.98%)
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
(2025-12-29) 		-0.80 -4.55% 23,662,400 165,200 2.9
16.05
17.60
17.30
2 tháng
(2025-12-01) 		-1.70 -9.19% 47,324,800 58,000 0.9
16.05
18.75
17.30
3 tháng
(2025-10-30) 		-1.75 -9.43% 74,485,800 87,100 1.4
16.05
19.15
17.30
6 tháng
(2025-08-01) 		-1.30 -7.18% 273,810,600 -3,302,200 -64.2
16.05
22.25
17.30
12 tháng
(2025-02-03) 		-2.40 -12.50% 562,406,300 -2,435,162 -24.2
13.95
22.25
17.30
24 tháng
(2024-02-15) 		-8.59 -33.82% 952,734,100 -3,855,037 -50.2
13.95
26.95
17.30
36 tháng
(2023-02-13) 		-1.14 -6.36% 1,510,567,200 -8,571,157 -175.6
13.95
28.73
17.30
60 tháng
(2021-02-23) 		-9.13 -35.20% 2,427,296,000 -9,096,843 -314.2
10.58
44.85
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2013
2.89
 12,060 2.91 2.91 2.88 3,940 0 0.1
03/10/2013
2.91
 6,670 2.92 2.92 2.89 3,300 0 0.1
02/10/2013
2.92
 12,390 2.91 2.92 2.89 2,000 0 0.0
01/10/2013
2.91
 17,010 2.83 2.91 2.82 650 0 0.0
30/09/2013
2.83
 19,090 2.80 2.83 2.80 60 0 0.0
27/09/2013
2.80
 3,320 2.78 2.80 2.78 350 0 0.0
26/09/2013
2.78
 24,300 2.80 2.80 2.78 0 0 0
25/09/2013
2.80
 7,320 2.80 2.80 2.77 0 0 0
24/09/2013
2.80
 12,330 2.77 2.80 2.77 0 0 0
23/09/2013
2.77
 8,060 2.75 2.80 2.75 5,500 0 0.1
20/09/2013
2.75
 4,790 2.80 2.80 2.75 3,500 0 0.1
19/09/2013
2.80
 16,050 2.78 2.80 2.77 3,500 0 0.1
18/09/2013
2.78
 8,060 2.80 2.80 2.77 2,880 0 0.1
17/09/2013
2.80
 13,650 2.80 2.82 2.77 2,800 0 0.0
16/09/2013
2.80
 5,370 2.80 2.80 2.77 210 0 0.0
13/09/2013
2.80
 5,810 2.82 2.83 2.77 3,500 0 0.1
12/09/2013
2.82
 7,710 2.83 2.83 2.77 3,500 0 0.1
11/09/2013
2.83
 13,860 2.80 2.83 2.77 0 0 0
10/09/2013
2.80
 1,130 2.74 2.83 2.74 0 0 0
09/09/2013
2.74
 20,390 2.78 2.80 2.74 3,600 0 0.1
06/09/2013
2.78
 14,870 2.78 2.80 2.77 3,500 0 0.1
05/09/2013
2.78
 5,750 2.78 2.80 2.77 3,500 0 0.1
04/09/2013
2.78
 15,360 2.83 2.83 2.77 0 0 0
03/09/2013
2.83
 30 2.78 2.83 2.83 0 0 0
30/08/2013
2.78
 4,190 2.77 2.78 2.75 0 0 0
29/08/2013
2.77
 9,030 2.77 2.85 2.69 0 0 0
28/08/2013
2.77
 39,890 2.85 2.85 2.77 10,000 1,500 0.2
27/08/2013
2.85
 7,770 2.85 2.86 2.82 7,690 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |