CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.95
-0.10
(-0.77%)
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
(2026-08-12) 		-1 -7.02% 19,071,000 -235,966 0
13.05
14.40
13.05
2 tháng
(2026-07-13) 		-0.75 -5.36% 33,997,600 101,534 0
12.95
14.40
13.05
3 tháng
(2026-06-15) 		-1.80 -11.96% 44,854,900 92,534 0
12.95
15.25
13.05
6 tháng
(2026-03-16) 		-3.85 -22.51% 102,001,100 -3,562 -0.2
12.95
17.10
13.05
12 tháng
(2025-09-16) 		-8.65 -39.50% 299,595,900 -1,677,062 -35.6
12.95
21.90
13.05
24 tháng
(2024-09-23) 		-5.25 -28.38% 827,314,700 -2,585,741 -27.8
12.95
22.25
13.05
36 tháng
(2023-09-27) 		-10.44 -44.08% 1,246,137,300 -3,612,399 -42.1
12.95
26.95
13.05
60 tháng
(2021-10-07) 		-17.55 -56.98% 2,276,333,400 -4,342,205 -154.4
10.58
44.85
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
16.75
 1,042,900 16.95 16.95 16.65 45,900 800 0.8
26/06/2025
16.80
 813,100 16.80 16.85 16.65 2,500 34,300 -0.5
25/06/2025
16.70
 1,522,100 17 17.10 16.70 301,100 0 5.1
24/06/2025
16.85
 1,173,900 17 17.10 16.85 15,400 7,600 0.1
23/06/2025
16.90
 1,215,600 16.70 17.10 16.40 19,500 113,200 -1.6
20/06/2025
16.70
 1,798,300 16.90 16.90 16.70 0 191,500 -3.2
19/06/2025
16.80
 1,847,000 17.10 17.20 16.75 0 158,100 -2.7
18/06/2025
17.05
 2,522,200 17.35 17.70 17.05 60,500 595,600 -9.3
17/06/2025
17.35
 1,746,500 17.35 17.80 17.35 46,400 22,100 0.4
16/06/2025
17.30
 1,458,800 17.25 17.45 17.25 14,400 200,100 -3.2
13/06/2025
17.30
 4,719,400 17 17.85 16.70 979,500 102,300 15.0
12/06/2025
17.10
 2,099,800 17.25 17.45 17.05 22,000 249,700 -3.9
11/06/2025
17.05
 2,003,000 16.50 17.20 16.40 170,100 199,900 -0.5
10/06/2025
16.45
 1,312,400 16.45 16.65 16.30 175,000 22,700 2.5
09/06/2025
16.35
 1,527,500 16.75 16.75 16.35 44,800 108,200 -1.1
06/06/2025
16.75
 2,168,100 17.20 17.20 16.70 53,700 191,800 -2.4
05/06/2025
17.15
 2,127,800 17.15 17.55 17.10 190,400 349,600 -2.7
04/06/2025
17.15
 2,104,400 17.05 17.45 17.05 296,800 208,600 1.5
03/06/2025
17
 1,561,100 17.25 17.30 16.95 9,400 45,100 -0.6
02/06/2025
17.05
 2,618,900 16.70 17.20 16.65 532,200 142,300 6.6
30/05/2025
16.70
 1,228,100 17 17 16.65 6,000 170,900 -2.8
29/05/2025
17
 1,588,100 16.95 17.05 16.70 121,500 89,000 0.5
28/05/2025
16.80
 2,544,800 17.30 17.30 16.65 32,200 171,700 -2.4
27/05/2025
17.10
 3,022,000 16.85 17.40 16.75 162,200 140,000 0.4
26/05/2025
16.75
 2,517,000 16.60 16.90 16.05 294,700 210,400 1.4
23/05/2025
16.30
 3,230,500 16.10 16.75 15.90 175,100 129,200 0.7
22/05/2025
16.05
 1,982,500 16.50 16.50 16.05 500 689,400 0
21/05/2025
16.55
 2,968,700 16.10 16.55 16 232,100 238,600 -0.1
20/05/2025
16
 837,500 16 16.15 15.95 0 195,300 -3.1
19/05/2025
16
 973,900 16.05 16.20 15.95 109,700 57,300 0
16/05/2025
16.05
 1,408,500 16.50 16.55 16.05 300 405,000 0
15/05/2025
16.40
 2,016,800 16.20 16.45 15.95 288,900 125,200 0
14/05/2025
16.10
 1,519,700 16.20 16.35 15.90 101,500 195,100 0
13/05/2025
16.10
 1,864,900 16.20 16.25 16 371,500 51,000 0
12/05/2025
15.80
 977,800 16 16 15.60 38,800 143,200 0
09/05/2025
15.85
 1,299,200 16.05 16.30 15.80 20,100 211,100 0
08/05/2025
15.90
 1,616,000 16 16.05 15.75 210,700 313,000 0
07/05/2025
15.75
 1,607,400 15.50 15.85 15.50 395,400 9,600 0
06/05/2025
15.60
 1,513,900 16.20 16.20 15.60 26,300 193,100 0
05/05/2025
16
 1,445,500 15.70 16.15 15.55 146,600 46,200 0
29/04/2025
15.55
 656,100 15.60 15.70 15.40 3,400 74,600 -1.1
28/04/2025
15.70
 2,173,500 15.10 15.70 15 207,700 116,700 1.3
25/04/2025
15.15
 1,476,400 15.10 15.65 15.10 278,500 44,000 3.6
24/04/2025
15
 1,011,400 15 15.30 14.90 42,400 20,000 0.3
23/04/2025
14.90
 1,291,900 14.70 14.90 14.20 113,500 79,500 0.5
22/04/2025
14.35
 2,946,900 15 15.15 14.15 156,700 140,200 0.3
21/04/2025
15.20
 924,600 15.65 15.70 15.15 22,600 137,200 -1.8
18/04/2025
15.60
 1,317,000 15.60 15.85 15.50 97,400 136,600 -0.6
17/04/2025
15.50
 671,800 15.10 15.55 15.10 102,800 41,500 0.9
16/04/2025
15.40
 1,005,900 15.40 15.80 15.10 43,200 72,400 -0.5
15/04/2025
15.50
 1,695,600 15.80 15.80 15 270,800 9,400 4.0
14/04/2025
15.85
 1,623,300 15.85 15.95 15.55 200 139,300 -2.2
11/04/2025
15.65
 4,040,800 15 15.85 14.50 151,000 407,800 -3.9
10/04/2025
14.90
 208,800 14.90 14.90 14.90 0 0 0
09/04/2025
13.95
 3,171,600 13.95 14.80 13.95 154,900 23,200 1.8
08/04/2025
15
 1,261,200 15.10 15.60 15 107,400 41,700 1.0
04/04/2025
16.10
 4,158,400 16.10 16.50 16.10 63,600 80,200 -0.3
03/04/2025
17.30
 2,391,000 17.65 18 17.30 600 45,800 -0.8
02/04/2025
18.60
 1,095,900 18.85 18.95 18.40 64,900 31,900 0.6
01/04/2025
18.65
 541,200 18.70 18.75 18.55 0 100 -0.0
31/03/2025
18.55
 1,613,200 18.35 18.75 18.20 111,900 2,200 2.0
28/03/2025
18.40
 2,164,200 19 19 18.40 33,100 123,700 -1.7
27/03/2025
19
 876,600 19.15 19.25 19 0 400 -0.0
26/03/2025
19.15
 850,000 19.35 19.50 19.10 9,600 0 0.2
25/03/2025
19.25
 857,800 19.40 19.45 19.20 0 0 0
24/03/2025
19.20
 783,400 19.25 19.30 19.10 17,000 900 0.3
21/03/2025
19.25
 962,900 19.50 19.55 19.20 0 0 0
20/03/2025
19.50
 1,250,200 19.50 19.55 19.20 4,300 1,900 0.0
19/03/2025
19.35
 1,525,300 19.50 19.65 19.30 4,500 135,948 -2.6
18/03/2025
19.55
 1,275,800 19.75 19.75 19.55 21,500 6,400 0.3
17/03/2025
19.60
 1,169,700 19.60 19.75 19.55 100 11,500 -0.2
14/03/2025
19.55
 2,464,800 19.85 19.85 19.45 53,900 122,500 -1.4
13/03/2025
19.75
 5,689,600 20.75 20.75 19.65 500 931,800 -18.9
12/03/2025
20.60
 2,624,700 21 21 20.50 34,800 247,122 -4.4
11/03/2025
20.95
 4,422,400 20.40 21.10 20.35 148,400 80,892 1.4
10/03/2025
20.65
 5,666,000 20.15 20.75 19.95 1,752,800 46,000 35.1
07/03/2025
20
 2,558,000 20.25 20.50 20 199,700 118,200 1.7
06/03/2025
20.10
 2,079,400 19.95 20.10 19.90 0 21,300 -0.4
05/03/2025
19.95
 2,566,600 20.40 20.45 19.95 0 36,800 -0.7
04/03/2025
20.35
 3,087,800 20.15 20.55 20.15 170,200 123,500 1.0
03/03/2025
20.15
 1,831,300 20 20.15 19.85 0 392,300 -7.8
28/02/2025
19.95
 2,312,600 20.30 20.30 19.95 35,800 589,700 -11.2
27/02/2025
20.20
 2,872,600 20.30 20.40 20.05 0 0 0
26/02/2025
20.30
 2,108,500 20.55 20.75 20.30 0 76,600 -1.6
25/02/2025
20.55
 5,920,700 19.95 20.70 19.95 974,500 48,800 19.0
24/02/2025
19.90
 2,075,200 20 20.25 19.90 42,600 199,400 -3.2
21/02/2025
20
 2,578,900 19.75 20.35 19.75 186,200 45,300 2.8
20/02/2025
19.80
 2,237,800 20.05 20.25 19.80 88,900 26,800 1.2
19/02/2025
20
 2,586,700 19.80 20.15 19.80 206,200 227,000 -0.4
18/02/2025
19.80
 3,028,200 19.95 20.20 19.80 51,800 0 1.0
17/02/2025
19.95
 4,063,800 20.40 20.80 19.85 37,000 63,100 -0.6
14/02/2025
20.35
 4,044,600 20.45 20.85 20.30 279,700 6,900 5.6
13/02/2025
20.15
 2,138,000 20.35 20.35 20 0 147,400 -3.0
12/02/2025
20.20
 2,991,000 20.25 20.60 19.90 37,900 39,000 -0.0
11/02/2025
19.90
 2,687,800 19.95 20.35 19.90 1,300 261,200 -5.2
10/02/2025
19.80
 2,787,800 19.85 20.25 19.55 169,600 13,100 3.1
07/02/2025
19.80
 4,310,900 20.20 20.70 19.70 68,500 565,100 -10.1
06/02/2025
20
 3,708,800 20 20.40 19.70 278,800 127,900 3.0
05/02/2025
19.95
 1,503,800 20.10 20.10 19.80 23,700 0 0.5
04/02/2025
20.05
 4,996,300 19.30 20.15 19.20 445,400 133,500 6.2

Chính sách bảo mật | Điều khoản sử dụng |