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)
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
03/02/2025
19.20
 3,167,100 18.65 19.65 18.65 247,600 235,700 0.2
24/01/2025
19
 1,667,100 19.10 19.20 18.75 0 112,200 -2.1
23/01/2025
19.05
 1,812,400 18.80 19.20 18.70 35,400 58,700 -0.4
22/01/2025
18.70
 1,442,400 18.95 19.05 18.70 0 117,700 -2.2
21/01/2025
18.90
 1,771,200 18.80 19 18.60 264,900 58,400 3.9
20/01/2025
18.75
 2,281,000 19.10 19.40 18.70 0 372,000 -7.1
17/01/2025
19.10
 2,427,700 18.90 19.30 18.65 71,100 162,900 -1.8
16/01/2025
18.80
 1,969,000 19.10 19.10 18.65 70,000 190,400 -2.3
15/01/2025
18.90
 3,775,900 18 19.15 18 449,800 83,100 6.8
14/01/2025
17.95
 1,324,300 18.05 18.35 17.95 169,200 117,800 0.9
13/01/2025
17.85
 1,575,900 17.80 18.35 17.75 154,400 79,300 1.3
10/01/2025
17.80
 1,620,200 17.60 18.30 17.55 145,600 100,100 0.8
09/01/2025
17.65
 1,389,300 18 18.15 17.65 0 217,600 -3.9
08/01/2025
18
 1,022,800 17.90 18.10 17.80 6,300 76,600 -1.3
07/01/2025
17.90
 2,234,700 18.70 18.80 17.75 143,600 232,100 -1.7
06/01/2025
18.60
 3,470,400 18.95 19.45 18.60 242,700 296,508 -1.1
03/01/2025
18.85
 2,159,400 18.90 19.30 18.75 24,300 266,500 -4.6
02/01/2025
18.75
 1,498,000 18.70 19.05 18.60 178,300 26,300 2.9
31/12/2024
18.55
 1,558,000 18.85 19.10 18.55 72,700 140,700 -1.3
30/12/2024
19
 2,622,500 18.70 19.25 18.55 320,300 17,100 5.8
27/12/2024
18.70
 2,341,200 19 19.30 18.70 186,900 92,600 1.8
26/12/2024
18.95
 2,150,300 19 19.25 18.75 98,401 1,000 1.8
25/12/2024
18.80
 6,092,900 17.80 18.80 17.80 288,700 0 5.2
24/12/2024
17.60
 897,800 17.60 17.65 17.45 100,800 0 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |