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) 		-1.75 -11.78% 11,920,200 107,500 0
13.10
14.85
13.15
2 tháng
(2026-05-29) 		-1.90 -12.67% 23,433,900 98,700 0
13.10
15.25
13.15
3 tháng
(2026-04-29) 		-3 -18.63% 35,436,700 26,204 0
13.10
16.30
13.15
6 tháng
(2026-01-29) 		-4.35 -24.93% 116,609,700 -65,196 -1.3
13.10
18.10
13.15
12 tháng
(2025-08-04) 		-6.25 -32.30% 388,464,000 -3,557,296 -68.9
13.10
22.25
13.15
24 tháng
(2024-08-07) 		-5.30 -28.80% 834,061,400 -3,430,775 -43.7
13.10
22.25
13.15
36 tháng
(2023-08-14) 		-13.34 -50.46% 1,294,005,200 -3,084,433 -25.8
13.10
28.73
13.15
60 tháng
(2021-08-23) 		-11.40 -46.53% 2,338,584,900 -4,019,839 -145.8
10.58
44.85
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2012
2.85
 37,510 2.94 2.94 2.85 320 0 0.0
13/06/2012
2.94
 9,710 2.96 2.96 2.90 20 0 0.0
12/06/2012
2.96
 7,010 3.04 3.04 2.96 0 0 0
11/06/2012
3.04
 1,560 3.04 3.10 2.96 0 0 0
08/06/2012
3.04
 42,800 3.01 3.14 3.04 10,000 0 0.2
07/06/2012
3.01
 68,030 2.88 3.01 2.90 0 0 0
06/06/2012
2.88
 6,770 2.86 2.93 2.86 170 0 0.0
05/06/2012
2.86
 3,980 2.77 2.89 2.73 0 0 0
04/06/2012
2.77
 83,410 2.77 2.77 2.74 1,000 0 0.0
01/06/2012
2.77
 40,850 2.82 2.92 2.77 3,000 0 0.1
31/05/2012
2.82
 51,900 2.94 2.94 2.82 10,010 0 0.2
30/05/2012
2.94
 8,810 3.01 3.01 2.92 0 0 0
29/05/2012
3.01
 12,050 3.05 3.05 2.90 2,000 0 0.0
28/05/2012
3.05
 33,140 2.92 3.05 2.93 1,990 0 0.0
25/05/2012
2.92
 31,140 2.78 2.92 2.89 5,600 0 0.1
24/05/2012
2.78
 51,300 2.90 2.90 2.77 5,000 0 0.1
23/05/2012
2.90
 46,500 3.05 3.05 2.90 9,500 0 0.2
22/05/2012
3.05
 85,650 2.92 3.05 2.96 0 0 0
21/05/2012
2.92
 23,920 2.78 2.92 2.88 0 0 0
18/05/2012
2.78
 31,130 2.90 2.98 2.78 0 0 0
17/05/2012
2.90
 53,640 2.90 3.01 2.90 0 0 0
16/05/2012
2.90
 63,830 2.97 3.05 2.82 1,000 0 0.0
15/05/2012
2.97
 106,560 3.12 3.21 2.97 0 2,600 -0.1
14/05/2012
3.12
 103,390 3.28 3.41 3.12 5,000 0 0.1
11/05/2012: Cổ tức tiền mặt tỉ lệ: 17%
11/05/2012
3.28
 169,050 3.37 3.53 3.28 6,000 170 0.2
10/05/2012
3.37
 200,070 3.51 3.57 3.37 0 0 0
09/05/2012
3.51
 127,620 3.68 3.68 3.51 500 16,950 -0.5
08/05/2012
3.68
 113,600 3.87 4.00 3.68 0 0 0
07/05/2012
3.87
 165,130 3.86 4.05 3.86 2,600 0 0.1
04/05/2012
3.86
 207,290 3.68 3.86 3.85 0 0 0
03/05/2012
3.68
 271,970 3.51 3.68 3.63 16,950 0 0.5
02/05/2012
3.51
 87,960 3.35 3.51 3.51 0 0 0
27/04/2012
3.35
 240,770 3.20 3.35 3.16 0 117,760 -3.1
26/04/2012
3.20
 20,200 3.20 3.26 3.20 0 0 0
25/04/2012
3.20
 30,320 3.31 3.38 3.16 0 0 0
24/04/2012
3.31
 8,050 3.31 3.38 3.20 0 0 0
23/04/2012
3.31
 23,800 3.16 3.31 3.03 0 0 0
20/04/2012
3.16
 20 3.16 3.16 3.01 0 0 0
19/04/2012
3.16
 300 3.15 3.16 3.16 0 0 0
18/04/2012
3.15
 2,390 3.18 3.25 3.15 0 0 0
17/04/2012
3.18
 20,160 3.18 3.21 3.15 0 4,200 -0.1
16/04/2012
3.18
 2,800 3.25 3.25 3.10 0 0 0
13/04/2012
3.25
 4,560 3.28 3.28 3.12 0 2,300 -0.1
12/04/2012
3.28
 8,860 3.31 3.31 3.15 0 4,550 -0.1
11/04/2012
3.31
 4,000 3.18 3.31 3.31 0 0 0
10/04/2012
3.18
 0 3.18 3.18 3.18 0 0 0
09/04/2012
3.18
 700 3.18 3.18 3.11 0 0 0
06/04/2012
3.18
 1,730 3.18 3.18 3.06 0 0 0
05/04/2012
3.18
 10 3.12 3.18 3.18 0 0 0
04/04/2012
3.12
 400 3.12 3.12 3.12 0 0 0
03/04/2012
3.12
 5,210 3.12 3.12 3.02 0 0 0
30/03/2012
3.12
 210 3.12 3.12 3.12 0 0 0
29/03/2012
3.12
 60 3.02 3.12 3.12 0 0 0
28/03/2012
3.02
 960 3.15 3.25 3.01 0 0 0
27/03/2012
3.15
 30 3.30 3.35 3.13 0 0 0
26/03/2012
3.30
 7,370 3.17 3.30 3.13 0 0 0
23/03/2012
3.17
 8,250 3.33 3.33 3.17 0 0 0
22/03/2012
3.33
 380 3.50 3.50 3.33 0 0 0
21/03/2012
3.50
 2,270 3.47 3.50 3.31 0 0 0
20/03/2012
3.47
 1,840 3.48 3.48 3.32 0 0 0
19/03/2012
3.48
 6,530 3.51 3.51 3.33 0 0 0
16/03/2012
3.51
 7,160 3.51 3.62 3.33 0 0 0
15/03/2012
3.51
 8,500 3.46 3.51 3.37 0 0 0
14/03/2012
3.46
 110 3.61 3.61 3.43 0 0 0
13/03/2012
3.61
 840 3.62 3.63 3.45 0 0 0
12/03/2012
3.62
 10 3.57 3.62 3.62 0 0 0
09/03/2012
3.57
 870 3.56 3.58 3.38 0 0 0
08/03/2012
3.56
 2,920 3.57 3.57 3.40 0 2,800 -0.1
07/03/2012
3.57
 540 3.57 3.63 3.57 0 0 0
06/03/2012
3.57
 1,890 3.55 3.72 3.57 0 0 0
05/03/2012
3.55
 23,650 3.38 3.55 3.33 0 3,250 -0.1
02/03/2012
3.38
 1,540 3.56 3.56 3.38 500 0 0.0
01/03/2012
3.56
 1,100 3.51 3.56 3.38 0 0 0
29/02/2012
3.51
 100 3.45 3.51 3.51 0 0 0
28/02/2012
3.45
 1,630 3.43 3.45 3.38 0 0 0
27/02/2012
3.43
 10,220 3.45 3.57 3.40 0 0 0
24/02/2012
3.45
 8,200 3.32 3.45 3.45 0 0 0
23/02/2012
3.32
 0 3.32 3.32 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |