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)
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
15/04/2010
4.33
 53,110 4.27 4.33 4.27 2,000 500 0.1
14/04/2010
4.27
 24,040 4.27 4.33 4.23 0 0 0
13/04/2010
4.27
 14,800 4.30 4.30 4.27 0 0 0
12/04/2010
4.30
 66,430 4.33 4.33 4.23 0 4,000 -0.3
09/04/2010
4.33
 72,800 4.47 4.47 4.30 20,000 0 1.3
08/04/2010
4.47
 26,360 4.50 4.53 4.37 0 440 -0.0
07/04/2010
4.50
 69,570 4.40 4.57 4.40 500 0 0.0
06/04/2010
4.40
 160,090 4.23 4.43 4.40 2,000 0 0.1
05/04/2010
4.23
 59,890 4.23 4.33 4.23 0 0 0
02/04/2010
4.23
 55,130 4.37 4.37 4.17 440 500 -0.0
01/04/2010
4.37
 25,860 4.37 4.37 4.27 0 0 0
31/03/2010
4.37
 44,990 4.30 4.40 4.23 0 0 0
30/03/2010
4.30
 44,400 4.40 4.47 4.30 2,500 0 0.2
29/03/2010
4.40
 113,090 4.20 4.40 4.17 2,500 0 0.2
26/03/2010
4.20
 23,370 4.20 4.23 4.14 0 0 0
25/03/2010
4.20
 64,560 4.20 4.33 4.00 0 0 0
24/03/2010
4.20
 43,340 4.00 4.20 4.14 0 0 0
23/03/2010
4.00
 36,220 4.17 4.17 4.00 0 0 0
22/03/2010
4.17
 25,430 4.23 4.23 4.10 0 0 0
19/03/2010
4.23
 25,480 4.37 4.37 4.23 0 0 0
18/03/2010: Cổ tức tiền mặt tỉ lệ: 20%
18/03/2010
4.37
 54,740 4.23 4.37 4.20 0 0 0
17/03/2010
4.23
 87,110 4.17 4.30 4.11 2,000 0 0.1
16/03/2010
4.17
 136,220 4.30 4.33 4.14 0 0 0
15/03/2010
4.30
 69,650 4.43 4.49 4.23 0 1,000 -0.1
12/03/2010
4.43
 204,770 4.27 4.46 4.30 0 300 -0.0
11/03/2010
4.27
 110,820 4.07 4.27 4.23 1,300 1,000 0.0
10/03/2010
4.07
 100,670 3.88 4.07 3.95 0 1,300 -0.1
09/03/2010
3.88
 121,310 3.72 3.88 3.79 1,500 1,000 0.0
08/03/2010
3.72
 68,000 3.79 3.91 3.72 0 500 -0.0
05/03/2010
3.79
 118,420 3.62 3.79 3.62 1,100 0 0.1
04/03/2010
3.62
 67,340 3.59 3.69 3.59 0 0 0
03/03/2010
3.59
 11,990 3.59 3.69 3.59 0 0 0
02/03/2010
3.59
 59,240 3.66 3.69 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |