CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

16.50
-0.30
(-1.79%)
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)
03/11/2010
4.01
 0 4.01 4.01 4.01 0 0 0
02/11/2010
4.01
 0 4.01 4.01 4.01 0 0 0
01/11/2010
4.01
 3,000 3.97 4.01 3.97 0 0 0
29/10/2010
3.97
 10,130 3.97 4.01 3.97 0 0 0
28/10/2010
3.97
 3,350 4.01 4.01 3.97 0 0 0
27/10/2010
4.01
 10 3.97 4.01 4.01 0 0 0
26/10/2010
3.97
 1,020 4.01 4.01 3.97 0 0 0
25/10/2010
4.01
 400 4.01 4.01 4.01 0 0 0
22/10/2010
4.01
 10 3.97 4.01 4.01 0 0 0
21/10/2010
3.97
 2,010 3.97 3.97 3.97 0 0 0
20/10/2010
3.97
 9,820 4.11 4.11 3.97 0 0 0
19/10/2010
4.11
 10,010 4.07 4.11 3.97 0 0 0
18/10/2010
4.07
 1,100 4.04 4.07 4.07 0 0 0
15/10/2010
4.04
 1,000 4.01 4.04 4.04 0 0 0
14/10/2010
4.01
 6,890 3.97 4.01 3.97 0 0 0
13/10/2010
3.97
 1,000 4.01 4.01 3.97 0 0 0
12/10/2010
4.01
 2,140 4.01 4.01 3.97 0 0 0
11/10/2010
4.01
 100 4.01 4.01 4.01 0 0 0
08/10/2010
4.01
 17,900 4.07 4.07 4.01 0 0 0
07/10/2010
4.07
 3,480 4.07 4.07 3.94 0 0 0
06/10/2010
4.07
 110 4.04 4.07 4.07 0 0 0
05/10/2010
4.04
 20 4.01 4.04 4.04 0 0 0
04/10/2010
4.01
 10,140 4.04 4.04 4.01 0 0 0
01/10/2010
4.04
 310 4.01 4.04 4.04 0 0 0
30/09/2010
4.01
 420 4.01 4.07 4.01 0 0 0
29/09/2010
4.01
 2,150 4.11 4.11 4.01 0 0 0
28/09/2010
4.11
 20,240 4.11 4.11 4.04 0 0 0
27/09/2010
4.11
 60 4.11 4.11 4.11 0 0 0
24/09/2010
4.11
 0 4.11 4.11 4.11 0 0 0
23/09/2010
4.11
 10,590 4.14 4.14 3.94 0 0 0
22/09/2010
4.14
 39,160 4.21 4.21 4.01 0 0 0
21/09/2010
4.21
 10 4.18 4.21 4.21 0 0 0
20/09/2010: Cổ tức tiền mặt tỉ lệ: 11%
20/09/2010
4.18
 5,000 4.14 4.18 4.18 0 0 0
17/09/2010
4.14
 15,010 4.10 4.14 4.10 0 0 0
16/09/2010
4.10
 10 3.97 4.10 4.10 0 0 0
15/09/2010
3.97
 10 3.87 3.97 3.97 0 0 0
14/09/2010
3.87
 3,000 3.94 4.07 3.87 0 0 0
13/09/2010
3.94
 20,010 3.97 3.97 3.94 0 10,010 -0.6
10/09/2010
3.97
 1,250 4.14 4.14 3.97 0 0 0
09/09/2010
4.14
 10,440 4.14 4.17 4.14 0 0 0
08/09/2010
4.14
 13,470 4.17 4.17 3.97 0 0 0
07/09/2010
4.17
 16,920 4.17 4.17 3.97 0 0 0
06/09/2010
4.17
 1,860 4.17 4.24 4.17 0 0 0
01/09/2010
4.17
 73,950 4.14 4.17 4.14 0 0 0
31/08/2010
4.14
 24,660 4.04 4.14 3.90 0 0 0
30/08/2010
4.04
 4,410 3.87 4.04 3.87 0 0 0
27/08/2010
3.87
 3,110 3.87 3.90 3.87 0 0 0
26/08/2010
3.87
 9,920 3.80 3.94 3.84 0 0 0
25/08/2010
3.80
 4,110 3.77 3.94 3.67 0 0 0
24/08/2010
3.77
 4,580 3.84 3.84 3.74 0 200 -0.0
23/08/2010
3.84
 31,000 4.00 4.10 3.84 0 0 0
20/08/2010
4.00
 710 4.04 4.04 4.00 0 0 0
19/08/2010
4.04
 120 3.97 4.07 4.04 0 0 0
18/08/2010
3.97
 1,710 4.07 4.07 3.97 0 0 0
17/08/2010
4.07
 84,510 4.10 4.14 4.07 0 0 0
16/08/2010
4.10
 105,350 3.94 4.10 4.04 0 0 0
13/08/2010
3.94
 8,100 3.77 3.94 3.77 0 0 0
12/08/2010
3.77
 33,700 3.94 3.97 3.77 0 0 0
11/08/2010
3.94
 165,160 4.14 4.20 3.94 0 0 0
10/08/2010
4.14
 21,200 4.34 4.34 4.14 0 0 0
09/08/2010
4.34
 36,130 4.37 4.37 4.17 0 0 0
06/08/2010
4.37
 60 4.37 4.37 4.37 0 0 0
05/08/2010
4.37
 5,980 4.40 4.40 4.20 0 0 0
04/08/2010
4.40
 14,400 4.37 4.40 4.17 0 0 0
03/08/2010
4.37
 2,960 4.30 4.37 4.20 0 400 -0.0
02/08/2010
4.30
 720 4.50 4.50 4.30 0 0 0
30/07/2010
4.50
 114,930 4.30 4.50 4.27 0 0 0
29/07/2010
4.30
 15,000 4.30 4.30 4.30 0 0 0
28/07/2010
4.30
 10 4.14 4.30 4.30 0 0 0
27/07/2010
4.14
 2,620 4.27 4.30 4.07 0 0 0
26/07/2010
4.27
 1,600 4.24 4.27 4.24 0 0 0
23/07/2010
4.24
 17,500 4.24 4.27 4.24 0 0 0
22/07/2010
4.24
 59,380 4.24 4.24 4.20 0 0 0
21/07/2010
4.24
 13,510 4.24 4.27 4.20 0 0 0
20/07/2010
4.24
 30,990 4.27 4.34 4.24 0 0 0
19/07/2010
4.27
 27,740 4.24 4.27 4.24 0 0 0
16/07/2010
4.24
 65,950 4.24 4.27 4.20 0 0 0
15/07/2010
4.24
 36,310 4.04 4.24 4.07 0 0 0
14/07/2010
4.04
 3,000 4.14 4.14 4.04 0 0 0
13/07/2010
4.14
 7,430 4.04 4.14 4.07 0 0 0
12/07/2010
4.04
 3,000 4.04 4.04 4.04 0 0 0
09/07/2010
4.04
 5,000 4.07 4.07 4.04 0 490 -0.0
08/07/2010
4.07
 12,860 4.00 4.10 4.00 0 1,010 -0.1
07/07/2010
4.00
 6,680 4.04 4.04 4.00 0 0 0
06/07/2010
4.04
 19,250 4.10 4.10 4.04 500 500 0.0
05/07/2010
4.10
 10,140 4.07 4.10 4.07 0 0 0
02/07/2010
4.07
 12,830 4.07 4.07 4.07 0 0 0
01/07/2010
4.07
 6,990 4.10 4.10 4.04 0 0 0
30/06/2010
4.10
 22,900 4.10 4.14 3.94 0 0 0
29/06/2010
4.10
 9,690 4.14 4.14 4.07 0 0 0
28/06/2010
4.14
 13,950 4.14 4.14 4.07 0 0 0
25/06/2010
4.14
 43,200 4.14 4.14 4.07 0 0 0
24/06/2010
4.14
 10,570 4.20 4.20 4.10 0 0 0
23/06/2010
4.20
 22,370 4.07 4.20 4.07 0 13,070 -0.8
22/06/2010
4.07
 99,000 4.10 4.17 3.97 0 25,000 -1.5
21/06/2010
4.10
 29,400 4.10 4.10 4.10 0 25,000 -1.5
18/06/2010
4.10
 91,630 4.24 4.24 4.04 0 23,130 -1.4
17/06/2010
4.24
 21,520 4.20 4.24 4.10 0 20,000 -1.2
16/06/2010
4.20
 31,790 4.20 4.24 4.14 0 10,000 -0.6
15/06/2010
4.20
 9,300 4.14 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |