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)
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
01/08/2024
17.30
 1,612,600 18.30 18.45 17.30 24,700 79,700 -1.0
31/07/2024
18.40
 717,000 18.60 18.80 18.30 14,900 18,800 -0.1
30/07/2024
18.65
 701,300 19 19 18.45 7,400 31,800 -0.5
29/07/2024
18.95
 316,700 19.10 19.20 18.80 7,400 31,800 -0.5
26/07/2024
18.90
 606,600 18.80 19.20 18.80 3,100 19,500 -0.3
25/07/2024
18.80
 477,300 18.95 18.95 18.65 15,100 44,300 -0.5
24/07/2024
19
 1,098,600 18.40 19.20 18.05 101,400 20,300 1.5
23/07/2024
18.40
 1,119,100 19.35 19.50 18.40 64,000 26,000 0.7
22/07/2024
19.25
 1,237,900 19.95 19.95 19 36,800 92,300 -1.1
19/07/2024
19.95
 780,800 20.20 20.20 19.75 0 8,100 -0.2
18/07/2024
20.20
 1,266,200 20.05 20.40 19.70 50,800 500 1.0
17/07/2024
20
 2,254,500 20.80 20.85 19.50 93,100 54,600 0.7
16/07/2024
20.65
 935,900 20.90 20.90 20.60 9,800 0 0.2
15/07/2024
20.65
 663,500 20.70 20.85 20.60 21,600 27,600 -0.1
12/07/2024
20.60
 2,219,900 21.30 21.30 20.45 54,400 458,200 -8.4
11/07/2024
21.15
 1,080,600 21.30 21.45 21.05 9,000 42,900 -0.7
10/07/2024
21.20
 2,765,800 21.65 21.65 21.20 13,100 220,900 -4.5
09/07/2024
21.30
 2,665,900 21 21.30 20.85 21,700 373,900 -7.4
08/07/2024
21
 1,464,400 21.45 21.45 20.90 9,900 104,000 -2.0
05/07/2024
21.25
 1,724,900 21.25 21.65 21.10 9,000 0 0.2
04/07/2024
21.15
 1,111,800 21.50 21.50 21.05 8,100 82,300 -1.6
03/07/2024
21.40
 2,509,600 20.85 21.70 20.65 101,700 32,200 1.5
02/07/2024
20.65
 1,044,200 20.45 20.80 20.45 4,000 800 0.1
01/07/2024
20.35
 636,800 20.45 20.45 20.05 81,100 29,000 1.1
28/06/2024
20.05
 1,484,300 20.80 20.80 20 28,500 244,300 -4.5
27/06/2024
20.80
 827,700 21.20 21.25 20.70 3,800 14,200 -0.2
26/06/2024
21.10
 1,062,200 20.90 21.20 20.70 0 13,200 -0.3
25/06/2024
20.80
 3,721,800 19.95 21.15 19.95 409,900 93,000 6.6
24/06/2024
19.95
 2,065,900 21.25 21.30 19.95 14,300 65,900 -1.1
21/06/2024
21
 1,227,700 21.05 21.35 21 3,400 0 0.1
20/06/2024
21
 2,613,200 21.60 21.85 20.80 105,300 100,800 0.1
19/06/2024
21.60
 2,635,700 22.05 22.15 21.50 40,000 9,000 0.7
18/06/2024
22
 1,738,500 22.50 22.50 22 25,900 48,500 -0.5
17/06/2024
22.15
 1,836,700 22.15 22.40 22 80,400 5,000 1.7
14/06/2024
22
 3,807,400 22.80 23.40 22 267,500 3,300 6.0
13/06/2024
22.80
 2,339,100 23 23.10 22.75 6,000 8,400 -0.1
12/06/2024
22.80
 2,648,900 22.85 22.90 22.50 0 17,400 -0.4
11/06/2024
22.85
 2,352,000 23.45 23.50 22.80 2,000 78,800 -1.8

Chính sách bảo mật | Điều khoản sử dụng |