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)
19/03/2013
3.20
 335,320 3.00 3.20 3.07 196,920 55,000 3.2
18/03/2013
3.00
 190,070 2.86 3.06 2.87 84,980 0 1.8
15/03/2013
2.86
 102,700 2.86 2.90 2.86 84,760 0 1.7
14/03/2013
2.86
 4,080 2.83 2.87 2.80 0 0 0
13/03/2013
2.83
 340 2.70 2.88 2.81 10 0 0.0
12/03/2013
2.70
 29,330 2.87 2.90 2.70 1,470 0 0.0
11/03/2013
2.87
 4,030 2.86 2.87 2.86 0 0 0
08/03/2013
2.86
 1,100 2.86 2.86 2.86 0 0 0
07/03/2013
2.86
 680 2.86 2.86 2.86 0 0 0
06/03/2013
2.86
 20 2.70 2.86 2.70 10 0 0.0
05/03/2013
2.70
 9,100 2.78 2.78 2.70 8,900 0 0.2
04/03/2013
2.78
 5,230 2.90 2.90 2.78 0 0 0
01/03/2013
2.90
 7,000 2.83 2.90 2.81 0 0 0
28/02/2013
2.83
 10 2.83 2.83 2.83 0 0 0
27/02/2013
2.83
 1,010 2.83 2.83 2.71 1,000 0 0.0
26/02/2013
2.83
 1,100 2.84 2.84 2.77 0 0 0
25/02/2013
2.84
 0 2.84 2.84 2.84 0 0 0
22/02/2013
2.84
 18,850 2.86 2.86 2.83 17,680 0 0.4
21/02/2013
2.86
 7,960 2.96 2.96 2.84 900 0 0.0
20/02/2013
2.96
 1,610 2.98 2.98 2.86 0 0 0
19/02/2013
2.98
 5,810 3.01 3.01 2.84 1,600 0 0.0
18/02/2013
3.01
 21,910 2.83 3.01 2.81 6,020 0 0.1
08/02/2013
2.83
 180 2.78 2.84 2.77 0 0 0
07/02/2013
2.78
 130 2.78 2.78 2.74 0 0 0
06/02/2013
2.78
 5,110 2.74 2.80 2.77 100 0 0.0
05/02/2013
2.74
 5,700 2.73 2.74 2.71 5,000 0 0.1
04/02/2013
2.73
 5,840 2.76 2.78 2.73 0 0 0
01/02/2013
2.76
 4,780 2.78 2.78 2.76 0 0 0
31/01/2013
2.78
 1,730 2.81 2.81 2.73 0 0 0
30/01/2013
2.81
 9,710 2.74 2.81 2.73 0 0 0
29/01/2013
2.74
 20,570 2.78 2.78 2.74 9,990 0 0.2
28/01/2013
2.78
 3,330 2.81 2.84 2.74 10 0 0.0
25/01/2013
2.81
 4,010 2.86 2.86 2.80 0 0 0
24/01/2013
2.86
 1,110 2.83 2.86 2.83 0 0 0
23/01/2013
2.83
 12,500 2.77 2.83 2.80 0 0 0
22/01/2013
2.77
 15,430 2.81 2.81 2.76 500 3,000 -0.0
21/01/2013
2.81
 12,110 2.78 2.81 2.76 420 0 0.0
18/01/2013
2.78
 13,000 2.83 2.83 2.78 0 0 0
17/01/2013
2.83
 25,240 2.78 2.83 2.76 1,300 1,000 0.0
16/01/2013
2.78
 6,290 2.80 2.81 2.77 0 0 0
15/01/2013
2.80
 19,190 2.78 2.80 2.76 0 0 0
14/01/2013
2.78
 25,500 2.74 2.80 2.74 1,950 0 0.0
11/01/2013
2.74
 5,640 2.74 2.76 2.74 2,050 0 0.0
10/01/2013
2.74
 15,620 2.71 2.74 2.71 3,000 0 0.1
09/01/2013
2.71
 28,660 2.76 2.80 2.71 10,090 0 0.2
08/01/2013
2.76
 9,370 2.76 2.76 2.74 3,000 0 0.1
07/01/2013
2.76
 5,950 2.74 2.77 2.76 0 0 0
04/01/2013
2.74
 8,300 2.71 2.77 2.71 3,000 0 0.1
03/01/2013
2.71
 12,450 2.68 2.74 2.70 0 0 0
02/01/2013
2.68
 12,010 2.66 2.74 2.68 0 0 0
28/12/2012
2.66
 8,980 2.63 2.66 2.63 4,000 0 0.1
27/12/2012
2.63
 16,670 2.60 2.64 2.58 2,000 0 0.0
26/12/2012
2.60
 7,070 2.57 2.60 2.58 3,000 0 0.1
25/12/2012
2.57
 6,280 2.60 2.60 2.57 80 0 0.0
24/12/2012
2.60
 15,310 2.63 2.67 2.57 2,650 0 0.0
21/12/2012
2.63
 19,100 2.57 2.63 2.57 3,000 0 0.1
20/12/2012
2.57
 14,700 2.61 2.61 2.57 0 0 0
19/12/2012
2.61
 18,950 2.57 2.66 2.56 3,000 0 0.1
18/12/2012
2.57
 4,550 2.58 2.58 2.56 2,480 0 0.0
17/12/2012
2.58
 10 2.58 2.58 2.58 0 0 0
14/12/2012
2.58
 500 2.58 2.58 2.58 0 0 0
13/12/2012
2.58
 4,010 2.57 2.58 2.57 0 0 0
12/12/2012
2.57
 21,220 2.54 2.57 2.54 0 0 0
11/12/2012
2.54
 8,030 2.56 2.56 2.54 0 0 0
10/12/2012
2.56
 12,150 2.56 2.56 2.53 2,000 0 0.0
07/12/2012
2.56
 8,830 2.53 2.56 2.51 3,090 0 0.1
06/12/2012
2.53
 9,660 2.56 2.56 2.53 3,000 0 0.1
05/12/2012
2.56
 1,700 2.54 2.56 2.56 0 0 0
04/12/2012
2.54
 9,860 2.56 2.56 2.51 4,000 0 0.1
03/12/2012
2.56
 23,320 2.56 2.56 2.51 0 0 0
30/11/2012
2.56
 7,390 2.56 2.56 2.53 7,270 0 0.1
29/11/2012
2.56
 1,750 2.53 2.56 2.53 1,100 0 0.0
28/11/2012
2.53
 1,250 2.53 2.56 2.53 970 0 0.0
27/11/2012
2.53
 1,110 2.56 2.56 2.53 1,000 0 0.0
26/11/2012
2.56
 11,630 2.51 2.56 2.51 3,000 0 0.1
23/11/2012
2.51
 6,910 2.56 2.56 2.51 6,000 0 0.1
22/11/2012
2.56
 14,100 2.56 2.56 2.51 9,000 0 0.2
21/11/2012
2.56
 6,470 2.53 2.56 2.54 6,100 0 0.1
20/11/2012
2.53
 1,330 2.54 2.56 2.53 700 0 0.0
19/11/2012
2.54
 5,300 2.56 2.56 2.54 5,000 0 0.1
16/11/2012
2.56
 8,280 2.53 2.56 2.54 5,740 0 0.1
15/11/2012
2.53
 3,200 2.53 2.53 2.51 2,720 0 0.0
14/11/2012
2.53
 3,330 2.56 2.56 2.53 2,410 0 0.0
13/11/2012
2.56
 10,010 2.56 2.56 2.47 6,000 0 0.1
12/11/2012
2.56
 10,790 2.56 2.56 2.53 3,880 0 0.1
09/11/2012
2.56
 8,110 2.56 2.57 2.54 1,470 0 0.0
08/11/2012
2.56
 7,880 2.57 2.58 2.56 2,650 0 0.0
07/11/2012
2.57
 8,790 2.57 2.58 2.56 2,700 0 0.0
06/11/2012: Cổ tức tiền mặt tỉ lệ: 12%
06/11/2012
2.57
 24,060 2.54 2.61 2.57 18,000 0 0.3
05/11/2012
2.54
 18,090 2.48 2.57 2.48 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |