CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.15
0.30
(1.78%)
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
(2026-02-11) 		-0.35 -2.03% 23,144,800 -81,700 -1.2
15.80
17.95
17.15
2 tháng
(2026-01-12) 		-0.30 -1.75% 55,085,400 -138,200 -2.4
15.80
18.10
17.15
3 tháng
(2025-12-15) 		-1.05 -5.87% 75,285,000 -230,900 -4.0
15.80
18.65
17.15
6 tháng
(2025-09-15) 		-5.40 -24.27% 199,335,900 -1,790,000 -36.7
15.80
22.25
17.15
12 tháng
(2025-03-18) 		-2.70 -13.81% 505,421,600 -3,363,948 -42.6
13.95
22.25
17.15
24 tháng
(2024-03-25) 		-9.55 -36.17% 927,087,200 -4,174,629 -58.8
13.95
26.95
17.15
36 tháng
(2023-03-29) 		-6.76 -28.63% 1,467,220,800 -8,740,315 -172.5
13.95
28.73
17.15
60 tháng
(2021-04-08) 		-7.88 -31.87% 2,407,602,400 -6,488,343 -221.7
10.58
44.85
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
17.60
 493,500 17.70 17.75 17.60 0 0 0
20/12/2024
17.60
 908,000 17.55 17.90 17.45 0 3,700 -0.1
19/12/2024
17.45
 1,528,900 17.65 17.80 17.40 0 234,700 -4.1
18/12/2024
17.90
 828,800 18.05 18.10 17.90 0 66,900 -1.2
17/12/2024
18
 695,400 18.30 18.30 18 0 44,970 -0.8
16/12/2024
18.10
 912,000 18.30 18.40 18.05 0 152,000 -2.8
13/12/2024
18.30
 1,642,000 18.20 18.50 18.15 48,300 139,800 -1.7
12/12/2024
18.20
 1,767,600 18.30 18.60 18.15 167,200 45,100 2.2
11/12/2024
18.10
 1,251,100 18.35 18.40 18.05 135,800 16,900 2.2
10/12/2024
18.30
 1,898,600 18.40 18.70 18.20 0 195,500 -3.6
09/12/2024
18.35
 3,069,300 17.65 18.50 17.60 268,300 0 4.8
06/12/2024
17.60
 750,700 17.85 18 17.60 57,400 2,900 1.0
05/12/2024
17.80
 1,210,000 17.35 17.80 17.25 188,500 51,300 2.4
04/12/2024
17.35
 808,800 17.60 17.70 17.35 0 5,300 -0.1
03/12/2024
17.65
 596,700 17.90 17.90 17.65 0 35,600 -0.6
02/12/2024
17.80
 1,909,400 17.60 18.15 17.55 65,200 77,500 -0.2
29/11/2024
17.45
 985,800 17.60 17.60 17.30 0 106,700 -1.9
28/11/2024
17.60
 1,284,500 17.45 17.60 17.30 45,600 35,200 0.2
27/11/2024
17.50
 543,100 17.80 17.80 17.50 800 29,100 -0.5
26/11/2024
17.80
 1,280,100 17.50 17.90 17.50 127,800 0 2.3
25/11/2024
17.60
 600,200 17.55 17.60 17.30 37,700 4,640 0.6
22/11/2024
17.45
 1,146,200 17.45 17.60 17.25 21,700 8,400 0.2
21/11/2024
17.45
 1,101,300 17.75 17.75 17.30 12,700 31,200 -0.3
20/11/2024
17.75
 652,000 17.60 17.90 17.25 18,400 22,100 -0.1
19/11/2024
17.80
 649,200 17.80 17.80 17.45 3,000 48,800 -0.8
18/11/2024
18
 1,342,500 17.70 18 17.20 18,500 0 0.3
15/11/2024
17.75
 1,382,100 17.75 17.75 17 50,200 1,300 0.8
14/11/2024
17.80
 1,101,000 18.10 18.20 17.60 200 157,200 -2.8
13/11/2024
18.10
 897,100 18.35 18.35 17.90 300 48,400 -0.9
12/11/2024
18.30
 555,900 18.55 18.65 18.25 1,300 25,600 -0.4
11/11/2024
18.45
 852,800 18.15 18.50 18.15 85,200 7,300 1.4
08/11/2024
18.10
 594,200 18.35 18.40 18.10 47,200 0 0.9
07/11/2024
18.40
 566,100 18.70 18.70 18.35 19,500 17,000 0.0
06/11/2024
18.55
 811,500 18.35 18.55 18.30 0 0 0
05/11/2024
18.35
 447,900 18.20 18.35 18 100 900 -0.0
04/11/2024
18.10
 653,000 18.25 18.25 17.80 12,700 5,100 0.1
01/11/2024
18.10
 388,100 18.35 18.35 18.10 0 5,300 -0.1
31/10/2024
18.35
 295,600 18.50 18.50 18.30 200 3,600 -0.1
30/10/2024
18.60
 557,000 18.45 18.60 18.15 5,000 0 0.1
29/10/2024
18.35
 232,500 18.55 18.55 18.35 0 7,900 -0.1
28/10/2024
18.50
 756,500 18.10 18.50 18.10 8,900 7,400 0.0
25/10/2024
18.10
 562,800 18.55 18.55 18.10 100 24,600 -0.5
24/10/2024
18.50
 835,900 18.95 18.95 18.50 7,900 0 0.1
23/10/2024
19.35
 974,400 18.05 19.35 17.95 52,600 0 1.0
22/10/2024
18.10
 964,400 18.40 18.40 17.85 24,900 107,800 -1.5
21/10/2024
18.40
 362,500 18.50 18.60 18.40 200 4,300 -0.1
18/10/2024
18.55
 450,200 18.60 18.75 18.55 700 6,700 -0.1
17/10/2024
18.60
 1,121,200 18.45 18.65 18.15 18,200 14,000 0.1
16/10/2024
18.45
 954,500 18.90 18.95 18.40 39,700 8,700 0.6
15/10/2024
18.80
 1,015,400 19.30 19.30 18.70 21,900 9,200 0.2
14/10/2024
19
 966,900 19 19.30 18.95 39,700 18,700 0.4
11/10/2024
18.95
 635,000 19.20 19.20 18.95 9,100 5,000 0.1
10/10/2024
18.95
 761,200 19.25 19.30 18.90 0 5,400 -0.1
09/10/2024
19.20
 1,216,300 18.90 19.25 18.85 27,500 9,500 0.3
08/10/2024
18.65
 981,600 18.60 18.90 18.50 54,300 28,900 0.5
07/10/2024
18.65
 984,400 18.90 18.95 18.60 0 276,000 -5.2
04/10/2024
18.85
 770,200 19 19 18.75 4,100 61,500 -1.1
03/10/2024
18.90
 1,801,400 19.20 19.35 18.90 22,300 82,300 -1.2
02/10/2024
19.20
 2,047,200 19.35 19.50 19.20 29,100 184,500 -3.0
01/10/2024
19.55
 2,705,200 19.80 19.90 19.50 0 37,400 -0.7
30/09/2024
19.70
 2,008,900 19.45 19.75 19.35 33,100 94,400 -1.2
27/09/2024
19.40
 3,196,300 18.95 19.50 18.85 512,000 4,500 9.8
26/09/2024
18.90
 1,373,700 19.10 19.20 18.85 0 13,000 -0.2
25/09/2024
19.05
 2,341,300 19 19.25 18.80 118,000 77,700 0.8
24/09/2024
18.85
 980,700 18.45 18.85 18.40 6,900 14,400 -0.1
23/09/2024
18.50
 897,300 18.50 18.75 18.35 8,000 12,500 -0.1
20/09/2024
18.45
 1,293,300 18.50 18.60 18.35 63,300 0 1.2
19/09/2024
18.40
 823,700 18.35 18.55 18.20 22,300 1,200 0.4
18/09/2024
18.40
 832,500 18.50 18.50 18.20 2,300 27,400 -0.5
17/09/2024
18.45
 726,800 18 18.45 17.85 17,500 0 0.3
16/09/2024
18.15
 918,300 18 18.20 17.65 0 3,200 -0.1
13/09/2024
17.95
 1,052,900 18.25 18.30 17.95 116,900 0 2.1
12/09/2024
18.25
 534,400 18.50 18.55 18.20 0 0 0
11/09/2024
18.50
 1,524,900 18.40 18.50 17.75 21,100 293,700 -4.9
10/09/2024
18.40
 884,400 18.85 18.95 18.35 20,000 96,600 -1.4
09/09/2024
18.75
 558,300 18.60 19.05 18.60 0 0 0
06/09/2024
18.85
 646,400 19.05 19.05 18.75 300 3,600 -0.1
05/09/2024
19.05
 907,400 19.20 19.35 18.80 14,600 51,400 -0.7
04/09/2024
19.10
 1,148,400 18.40 19.30 18.40 58,800 30,700 0.5
30/08/2024
18.80
 677,200 19.10 19.10 18.80 400 28,700 -0.5
29/08/2024
18.75
 529,400 18.95 19 18.75 5,800 40,400 -0.7
28/08/2024
18.90
 864,300 19.05 19.25 18.75 19,100 44,400 -0.5
27/08/2024
18.95
 978,400 19 19.30 18.90 40,200 71,300 -0.6
26/08/2024
19
 1,012,700 19.40 19.40 19 47,700 24,900 0.4
23/08/2024
19.10
 1,705,300 19.40 19.50 18.90 57,000 59,400 -0.1
22/08/2024
19.40
 1,149,200 19.65 19.65 19.35 0 57,900 -1.1
21/08/2024
19.50
 2,052,500 19.60 20.20 19.50 98,100 61,300 0.7
20/08/2024
19.40
 1,455,800 19.40 19.60 19.20 10,300 269,000 -5.0
19/08/2024
19.20
 1,279,200 19.60 19.60 19.20 33,200 112,800 -1.5
16/08/2024
19.40
 2,728,800 18.50 19.50 18.45 204,300 500 3.8
15/08/2024
18.40
 864,700 18.20 18.60 18.05 38,800 8,500 0.6
14/08/2024
18.15
 795,900 18.85 18.85 18.15 3,200 7,000 -0.1
13/08/2024
18.50
 723,600 18.75 18.75 18.35 0 135,400 -2.5
12/08/2024
18.70
 1,050,500 18.55 19.10 18.40 8,500 251,100 -4.6
09/08/2024
18.55
 883,200 18.90 18.90 18.45 7,000 86,700 -1.5
08/08/2024
18.45
 2,270,700 18.30 19.40 18.05 75,400 79,700 -0.1
07/08/2024
18.40
 947,600 18 18.40 17.60 47,700 27,000 0.4
06/08/2024
18
 1,084,500 17.50 18 17.15 20,600 24,700 -0.1
05/08/2024
17.25
 1,496,800 17.90 18.20 17.25 51,100 10,400 0.7
02/08/2024
18.50
 1,089,800 17.20 18.50 16.85 45,800 13,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |