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) 		-0.70 -3.98% 22,821,700 341,100 5.8
16.05
17.60
16.80
2 tháng
(2025-11-28) 		-1.15 -6.37% 47,069,900 178,900 2.8
16.05
18.75
16.80
3 tháng
(2025-10-29) 		-1.80 -9.63% 75,024,800 254,000 4.1
16.05
19.15
16.80
6 tháng
(2025-07-31) 		-1.10 -6.11% 276,034,500 -3,152,200 -61.7
16.05
22.25
16.80
12 tháng
(2025-02-03) 		-2.30 -11.98% 561,565,600 -2,259,262 -21.3
13.95
22.25
16.80
24 tháng
(2024-02-07) 		-7.77 -31.49% 954,286,600 -3,679,337 -47.3
13.95
26.95
16.80
36 tháng
(2023-02-13) 		-1.04 -5.80% 1,509,726,500 -8,395,257 -172.6
13.95
28.73
16.80
60 tháng
(2021-02-22) 		-7.33 -30.26% 2,428,262,800 -9,297,743 -323.1
10.58
44.85
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
2.48
 21,360 2.54 2.54 2.48 15,000 0 0.3
01/11/2012
2.54
 250 2.53 2.58 2.54 0 0 0
31/10/2012
2.53
 9,460 2.56 2.57 2.53 2,000 0 0.0
30/10/2012
2.56
 11,460 2.60 2.60 2.54 1,000 0 0.0
29/10/2012
2.60
 10,760 2.54 2.65 2.54 3,000 0 0.1
26/10/2012
2.54
 9,000 2.46 2.54 2.48 0 4,260 -0.1
25/10/2012
2.46
 4,130 2.49 2.49 2.46 1,000 0 0.0
24/10/2012
2.49
 4,470 2.54 2.54 2.49 1,000 0 0.0
23/10/2012
2.54
 520 2.52 2.54 2.49 400 0 0.0
22/10/2012
2.52
 18,830 2.52 2.52 2.49 2,000 230 0.0
19/10/2012
2.52
 4,320 2.49 2.52 2.41 1,000 0 0.0
18/10/2012
2.49
 18,010 2.49 2.53 2.49 1,000 0 0.0
17/10/2012
2.49
 5,040 2.54 2.54 2.49 0 0 0
16/10/2012
2.54
 9,530 2.49 2.54 2.54 0 0 0
15/10/2012
2.49
 6,880 2.52 2.52 2.43 4,000 100 0.1
12/10/2012
2.52
 3,470 2.57 2.57 2.52 0 0 0
11/10/2012
2.57
 4,850 2.62 2.62 2.57 0 0 0
10/10/2012
2.62
 27,260 2.52 2.62 2.52 1,000 0 0.0
09/10/2012
2.52
 6,260 2.52 2.52 2.49 0 0 0
08/10/2012
2.52
 10,660 2.52 2.53 2.46 3,000 0 0.1
05/10/2012
2.52
 1,400 2.52 2.52 2.52 1,200 0 0.0
04/10/2012
2.52
 6,240 2.50 2.53 2.49 0 0 0
03/10/2012
2.50
 7,010 2.50 2.50 2.48 1,000 0 0.0
02/10/2012
2.50
 11,400 2.50 2.50 2.48 2,000 0 0.0
01/10/2012
2.50
 9,070 2.52 2.53 2.50 1,000 0 0.0
28/09/2012
2.52
 3,260 2.53 2.54 2.50 1,000 0 0.0
27/09/2012
2.53
 3,460 2.53 2.53 2.49 1,000 0 0.0
26/09/2012
2.53
 10,280 2.53 2.54 2.48 0 0 0
25/09/2012
2.53
 6,120 2.49 2.53 2.48 1,000 0 0.0
24/09/2012
2.49
 9,700 2.53 2.53 2.46 2,000 0 0.0
21/09/2012
2.53
 2,480 2.45 2.57 2.53 0 0 0
20/09/2012
2.45
 4,430 2.46 2.46 2.42 0 0 0
19/09/2012
2.46
 27,500 2.39 2.49 2.41 0 0 0
18/09/2012
2.39
 37,520 2.42 2.43 2.38 10,340 0 0.2
17/09/2012
2.42
 12,310 2.46 2.46 2.41 3,000 0 0.1
14/09/2012
2.46
 16,030 2.41 2.46 2.41 0 0 0
13/09/2012
2.41
 21,050 2.34 2.41 2.38 0 0 0
12/09/2012
2.34
 65,830 2.27 2.34 2.27 0 0 0
11/09/2012
2.27
 85,550 2.27 2.27 2.21 700 0 0.0
10/09/2012
2.27
 14,450 2.37 2.37 2.27 1,000 0 0.0
07/09/2012
2.37
 3,050 2.38 2.38 2.35 2,000 0 0.0
06/09/2012
2.38
 29,250 2.38 2.38 2.29 1,000 0 0.0
05/09/2012
2.38
 17,250 2.39 2.39 2.35 1,020 0 0.0
04/09/2012
2.39
 19,940 2.37 2.41 2.35 1,130 0 0.0
31/08/2012
2.37
 12,300 2.37 2.37 2.35 2,000 0 0.0
30/08/2012
2.37
 48,070 2.38 2.42 2.37 6,000 0 0.1
29/08/2012
2.38
 23,660 2.27 2.38 2.27 0 0 0
28/08/2012
2.27
 7,300 2.21 2.27 2.19 0 0 0
27/08/2012
2.21
 34,550 2.30 2.30 2.19 12,000 0 0.2
24/08/2012
2.30
 53,710 2.30 2.39 2.25 1,000 0 0.0
23/08/2012
2.30
 12,260 2.42 2.42 2.30 5,000 840 0.1
22/08/2012
2.42
 33,960 2.54 2.60 2.42 0 0 0
21/08/2012
2.54
 46,500 2.68 2.68 2.54 0 0 0
20/08/2012
2.68
 6,390 2.69 2.70 2.66 0 0 0
17/08/2012
2.69
 10,020 2.66 2.70 2.66 0 0 0
16/08/2012
2.66
 11,550 2.66 2.68 2.65 0 0 0
15/08/2012
2.66
 14,070 2.69 2.69 2.64 0 0 0
14/08/2012
2.69
 910 2.65 2.69 2.69 0 0 0
13/08/2012
2.65
 7,850 2.68 2.68 2.61 0 0 0
10/08/2012
2.68
 7,540 2.69 2.70 2.65 0 0 0
09/08/2012
2.69
 6,840 2.65 2.72 2.65 0 0 0
08/08/2012
2.65
 1,070 2.65 2.69 2.61 0 0 0
07/08/2012
2.65
 2,420 2.66 2.69 2.62 0 0 0
06/08/2012
2.66
 6,480 2.57 2.66 2.58 0 0 0
03/08/2012
2.57
 6,080 2.60 2.60 2.57 0 0 0
02/08/2012
2.60
 300 2.60 2.61 2.60 0 0 0
01/08/2012
2.60
 2,580 2.60 2.64 2.58 0 0 0
31/07/2012
2.60
 5,110 2.61 2.62 2.60 0 0 0
30/07/2012
2.61
 3,270 2.60 2.65 2.58 0 0 0
27/07/2012
2.60
 10,580 2.60 2.65 2.57 1,000 0 0.0
26/07/2012
2.60
 1,940 2.60 2.62 2.60 500 0 0.0
25/07/2012
2.60
 10,960 2.60 2.61 2.60 0 0 0
24/07/2012
2.60
 21,200 2.62 2.62 2.60 0 0 0
23/07/2012
2.62
 24,730 2.70 2.73 2.62 400 0 0.0
20/07/2012
2.70
 25,900 2.70 2.81 2.68 0 0 0
19/07/2012
2.70
 15,850 2.65 2.70 2.68 0 0 0
18/07/2012
2.65
 6,700 2.68 2.68 2.61 0 0 0
17/07/2012
2.68
 20,250 2.61 2.68 2.58 0 0 0
16/07/2012
2.61
 20,380 2.70 2.70 2.61 0 0 0
13/07/2012
2.70
 26,250 2.58 2.70 2.60 0 0 0
12/07/2012
2.58
 500 2.54 2.58 2.53 0 0 0
11/07/2012
2.54
 15,700 2.61 2.61 2.54 0 0 0
10/07/2012
2.61
 39,870 2.66 2.66 2.54 0 0 0
09/07/2012
2.66
 2,750 2.72 2.72 2.64 0 0 0
06/07/2012
2.72
 11,690 2.70 2.73 2.68 0 0 0
05/07/2012
2.70
 7,740 2.70 2.70 2.58 0 0 0
04/07/2012
2.70
 1,120 2.65 2.74 2.68 0 0 0
03/07/2012
2.65
 19,870 2.74 2.74 2.64 0 0 0
02/07/2012
2.74
 6,830 2.80 2.86 2.69 0 0 0
29/06/2012
2.80
 7,490 2.70 2.80 2.69 0 0 0
28/06/2012
2.70
 12,890 2.68 2.80 2.68 0 0 0
27/06/2012
2.68
 14,200 2.68 2.74 2.68 0 0 0
26/06/2012
2.68
 12,270 2.76 2.76 2.68 0 500 -0.0
25/06/2012
2.76
 53,700 2.88 2.88 2.76 0 9,500 -0.2
22/06/2012
2.88
 5,260 2.89 2.93 2.81 0 0 0
21/06/2012
2.89
 1,950 2.89 2.93 2.89 0 0 0
20/06/2012
2.89
 3,640 2.88 2.93 2.82 0 0 0
19/06/2012
2.88
 3,200 2.94 2.94 2.88 0 0 0
18/06/2012
2.94
 26,240 2.89 2.96 2.94 0 0 0
15/06/2012
2.89
 10,530 2.85 2.96 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |