CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

16.10
0.10
(0.63%)
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
(2026-03-30) 		0 0% 25,304,900 -154,900 -2.2
15.50
16.85
16.10
2 tháng
(2026-03-02) 		-1.30 -7.51% 58,257,900 -231,100 -3.5
15.50
17.30
16.10
3 tháng
(2026-01-29) 		-1.45 -8.31% 81,724,500 -90,200 -1.3
15.50
18.10
16.10
6 tháng
(2025-10-31) 		-2.50 -13.51% 156,604,300 -42,600 -0.6
15.50
19.15
16.10
12 tháng
(2025-05-05) 		0 0% 503,291,100 -3,318,700 -40.4
15.50
22.25
16.10
24 tháng
(2024-05-09) 		-6.30 -28.25% 923,032,600 -4,351,629 -62.1
13.95
23.50
16.10
36 tháng
(2023-05-15) 		-5.71 -26.29% 1,445,335,800 -4,994,937 -77.2
13.95
28.73
16.10
60 tháng
(2021-05-25) 		-6.08 -27.53% 2,413,445,800 -2,682,643 -110.3
10.58
44.85
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2010
4.14
 19,900 4.20 4.24 4.14 0 0 0
11/06/2010
4.20
 43,100 4.20 4.30 4.20 0 0 0
10/06/2010
4.20
 3,510 4.10 4.24 4.14 0 0 0
09/06/2010
4.10
 5,090 4.14 4.17 4.10 0 0 0
08/06/2010
4.14
 10,020 4.24 4.24 4.14 0 0 0
07/06/2010
4.24
 10,010 4.24 4.24 4.24 0 0 0
04/06/2010
4.24
 13,050 4.20 4.24 4.14 0 0 0
03/06/2010
4.20
 1,310 4.24 4.24 4.20 0 0 0
02/06/2010
4.24
 4,410 4.10 4.24 4.10 0 0 0
01/06/2010
4.10
 12,210 4.30 4.30 4.10 0 0 0
31/05/2010
4.30
 11,020 4.37 4.37 4.30 0 0 0
28/05/2010
4.37
 8,020 4.17 4.37 4.17 0 0 0
27/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2010
4.17
 8,600 4.10 4.17 4.10 0 0 0
26/05/2010
4.10
 7,390 3.94 4.10 3.94 0 0 0
25/05/2010
3.94
 1,200 4.10 4.20 3.94 0 0 0
24/05/2010
4.10
 19,190 4.10 4.10 3.94 0 0 0
21/05/2010
4.10
 72,900 4.30 4.30 4.10 0 0 0
20/05/2010
4.30
 27,410 4.14 4.30 4.20 0 0 0
19/05/2010
4.14
 23,490 4.30 4.30 4.14 0 0 0
18/05/2010
4.30
 15,110 4.20 4.30 4.17 0 0 0
17/05/2010
4.20
 38,390 4.27 4.27 4.17 0 0 0
14/05/2010
4.27
 2,600 4.27 4.43 4.27 20 0 0.0
13/05/2010
4.27
 40,700 4.20 4.37 4.20 0 0 0
12/05/2010
4.20
 87,360 4.37 4.37 4.17 0 0 0
11/05/2010
4.37
 86,010 4.37 4.43 4.30 1,700 15,000 0
10/05/2010
4.37
 66,120 4.57 4.57 4.37 0 0 0
07/05/2010
4.57
 60,120 4.63 4.63 4.40 0 20,000 -1.4
06/05/2010
4.63
 33,050 4.70 4.76 4.57 1,150 0 0.1
05/05/2010
4.70
 119,020 4.93 4.93 4.70 0 0 0
04/05/2010
4.93
 167,530 4.70 4.93 4.86 15,000 0 1.1
29/04/2010
4.70
 219,200 4.50 4.70 4.63 0 0 0
28/04/2010
4.50
 68,620 4.30 4.50 4.43 0 0 0
27/04/2010
4.30
 25,870 4.30 4.33 4.27 0 0 0
26/04/2010
4.30
 14,120 4.37 4.50 4.23 0 0 0
22/04/2010
4.37
 79,610 4.23 4.43 4.30 0 0 0
21/04/2010
4.23
 61,700 4.23 4.27 4.17 0 2,000 -0.1
20/04/2010
4.23
 31,410 4.23 4.37 4.23 0 0 0
19/04/2010
4.23
 58,130 4.30 4.30 4.23 0 0 0
16/04/2010
4.30
 38,810 4.33 4.40 4.27 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |