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)
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
01/03/2010
3.66
 82,290 3.59 3.75 3.59 3,000 0 0.2
26/02/2010
3.59
 26,660 3.66 3.66 3.56 0 0 0
25/02/2010
3.66
 49,370 3.59 3.72 3.59 0 0 0
24/02/2010
3.59
 45,540 3.43 3.59 3.40 0 0 0
23/02/2010
3.43
 52,540 3.59 3.59 3.43 10 500 -0.0
22/02/2010
3.59
 24,430 3.62 3.66 3.53 0 0 0
12/02/2010
3.62
 16,200 3.66 3.72 3.62 0 1,000 -0.1
11/02/2010
3.66
 29,860 3.62 3.66 3.53 90 9,010 -0.5
10/02/2010
3.62
 46,980 3.59 3.72 3.59 8,000 38,890 -1.7
09/02/2010
3.59
 21,980 3.50 3.59 3.43 2,900 2,460 0.0
08/02/2010
3.50
 86,260 3.66 3.66 3.50 0 65,330 -3.6
05/02/2010
3.66
 99,420 3.82 3.82 3.66 0 6,700 -0.4
04/02/2010
3.82
 32,360 3.82 3.91 3.69 2,500 5,840 -0.2
03/02/2010
3.82
 15,730 3.82 3.85 3.79 1,460 6,120 -0.3
02/02/2010
3.82
 87,660 3.91 4.07 3.82 1,000 42,050 -2.5
01/02/2010
3.91
 205,650 3.75 3.91 3.85 0 19,000 -1.2
29/01/2010
3.75
 1,020 3.59 3.75 3.75 0 0 0
28/01/2010
3.59
 8,000 3.43 3.59 3.59 0 2,000 -0.1
27/01/2010
3.43
 20 3.27 3.43 3.43 0 100,000 -5.4
26/01/2010
3.27
 20 3.12 3.27 3.27 0 0 0
25/01/2010
3.12
 20 2.97 3.12 3.12 0 0 0
22/01/2010
2.97
 10 2.83 2.97 2.97 0 0 0
21/01/2010
2.83
 20 2.69 2.83 2.83 0 0 0
20/01/2010
2.69
 20 2.69 2.69 2.69 0 0 0
30/11/-0001
1.30
 2,991,000 1.30 1.32 1.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |