CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.45
-0.10
(-0.54%)
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
(2025-11-04) 		0 0% 25,528,400 -8,200 -0.2
18
19.15
18.55
2 tháng
(2025-10-06) 		-1.10 -5.61% 62,560,700 -453,000 -9.1
17.95
19.80
18.55
3 tháng
(2025-09-05) 		-0.20 -1.07% 138,877,300 -636,300 -13.5
17.95
22.25
18.55
6 tháng
(2025-06-09) 		2.15 13.15% 328,541,300 -2,364,500 -36.6
16.35
22.25
18.55
12 tháng
(2024-12-09) 		0.15 0.82% 581,488,100 -2,578,339 -27.1
13.95
22.25
18.55
24 tháng
(2023-12-15) 		-3.25 -14.94% 975,425,900 -3,118,737 -27.5
13.95
26.95
18.55
36 tháng
(2022-12-20) 		4.20 29.36% 1,537,779,600 -7,389,514 -151.9
13.95
28.73
18.55
60 tháng
(2020-12-30) 		-5.58 -23.17% 2,432,038,020 -9,876,203 -335.6
10.58
44.85
18.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
21.10
 931,000 21.65 21.65 21 23,400 55,700 -0.7
02/05/2024
21.25
 1,022,000 21.60 21.65 21.05 0 331,500 -7.1
26/04/2024
21.45
 1,052,200 21.10 21.50 21 1,100 46,400 -1.0
25/04/2024
21.50
 1,976,100 21 22 21 2,300 153,900 -3.3
24/04/2024
20.85
 1,618,800 19.90 20.85 19.90 455,300 1,700 9.3
23/04/2024
19.50
 1,205,000 20.70 20.90 19.20 34,000 81,800 -1.0
22/04/2024
20.50
 1,118,900 20.80 20.80 20.15 47,500 136,100 -1.8
19/04/2024
20.15
 2,004,300 20.50 21.30 20.10 80,200 5,700 1.5
17/04/2024
21.40
 958,800 22.15 22.20 21.35 0 0 0
16/04/2024
21.95
 2,344,800 22.90 22.90 21.35 409,700 7,100 8.8
15/04/2024
22.95
 2,113,700 24.60 24.75 22.95 2,100 148,600 -3.5
12/04/2024
24.65
 738,200 24.55 24.80 24.55 0 500 -0.0
11/04/2024
24.50
 1,157,400 24.40 24.75 24.20 7,100 52,500 -1.1
10/04/2024
24.80
 815,700 25.30 25.40 24.80 0 20,900 -0.5
09/04/2024
25.20
 1,002,700 25 25.20 24.80 32,000 1,500 0.8
08/04/2024
25
 1,141,000 25.25 25.40 25 0 800 -0.0
05/04/2024
25.30
 1,601,600 25.40 25.60 25.30 100 27,600 -0.7
04/04/2024
25.60
 1,446,900 26.05 26.35 25.60 0 4,600 -0.1
03/04/2024
26.10
 2,272,100 26.30 26.75 26 59,300 11,600 1.3
02/04/2024
26.30
 1,848,400 26 26.40 25.75 44,900 38,000 0.2
01/04/2024
26.20
 2,229,600 26.20 26.75 25.90 11,200 39,000 -0.7
29/03/2024
26.20
 1,404,100 26.90 26.90 26.15 0 50,700 -1.3
28/03/2024
26.60
 1,456,300 27.05 27.05 26.50 0 27,100 -0.7
27/03/2024
26.95
 2,269,000 27.10 27.30 26.40 0 32,900 -0.9
26/03/2024
26.95
 1,681,300 26.40 26.95 26.10 0 0 0
25/03/2024
26.40
 3,240,700 26.80 27.35 26.20 17,100 3,200 0.4
22/03/2024
26.65
 4,310,600 27.15 27.20 26.50 32,900 23,200 0.3
21/03/2024
26.50
 3,285,400 26 26.50 25.65 186,800 54,700 3.5
20/03/2024
25.65
 1,937,400 25.50 25.65 25.25 28,200 50,300 -0.6
19/03/2024
25.45
 1,798,800 25.65 26 25.45 2,900 8,200 -0.1
18/03/2024
25.45
 3,347,400 26.45 26.80 25 28,100 43,400 -0.4
15/03/2024
26.45
 4,960,100 26.20 27.05 26 110,900 4,300 2.8
14/03/2024
26.20
 3,783,000 25.80 26.20 25.55 158,200 1,000 4.1
13/03/2024
25.65
 1,708,600 25.70 25.70 25.30 141,200 0 3.6
12/03/2024
25.30
 1,488,700 25 25.55 24.85 0 0 0
11/03/2024
25
 1,406,900 25.55 25.60 25 1,000 0 0.0
08/03/2024
25.55
 2,376,500 26 26.30 25.55 0 434,400 -11.2
07/03/2024
26.15
 1,710,100 25.85 26.15 25.75 22 202,022 -5.2
06/03/2024
25.85
 1,495,000 26.40 26.50 25.80 0 342,100 -8.9
05/03/2024
26.40
 2,210,300 26.30 26.70 26.15 20,000 0 0.5
04/03/2024
26.70
 1,274,700 27 27 26.65 0 4,000 -0.1
01/03/2024
26.80
 4,196,600 25.80 26.95 25.50 432,100 42,600 10.4
29/02/2024
25.70
 1,950,400 25.90 26 25.45 0 6,000 -0.2
28/02/2024
25.90
 1,312,800 26.20 26.20 25.75 5,300 3,200 0.1
27/02/2024
26.10
 1,721,300 25.85 26.40 25.80 0 7,008 -0.2
26/02/2024
25.70
 1,283,400 25.35 25.70 25 63,300 18,200 1.1
23/02/2024
25.35
 1,516,600 25.80 25.90 25.05 0 19,700 -0.5
22/02/2024
25.80
 1,129,300 25.85 26.25 25.70 500 61,300 -1.6
21/02/2024
25.95
 1,430,600 25.70 26.15 25.60 17,200 135,500 -3.1
20/02/2024
25.80
 1,529,900 26 26 25.60 500 444,900 -11.4
19/02/2024: Quyền mua cổ phiếu: 2/1 Giá: 16 (Volume + 50%, Ratio=0.50)
19/02/2024
26
 2,266,400 26.50 26.50 25.85 5,000 0 0.1
16/02/2024
25.13
 4,783,600 25.43 25.51 25.05 20,500 0 0.6
15/02/2024
25.39
 4,729,200 24.96 25.56 24.75 645,100 5,400 19.2
07/02/2024
24.67
 2,393,200 24.50 24.92 24.29 0 200 -0.0
06/02/2024
24.46
 1,572,400 24.67 24.84 24.41 0 0 0
05/02/2024
24.63
 3,003,000 24.88 24.88 24.20 3,000 123,600 -3.5
02/02/2024
24.79
 2,838,000 25.13 25.30 24.71 0 584,000 -17.3
01/02/2024
25.13
 1,541,200 24.84 25.30 24.71 0 62,200 -1.9
31/01/2024
24.84
 3,439,900 25.73 25.73 24.84 3,400 124,800 -3.6
30/01/2024
25.73
 4,435,000 24.67 25.73 24.54 961,100 30,200 27.7
29/01/2024
24.54
 2,139,000 24.29 25.01 24.29 108,000 83,900 0.7
26/01/2024
24.29
 1,031,500 24.33 24.33 24.12 5,200 0 0.1
25/01/2024
24.12
 913,100 24.12 24.41 24.08 0 12,500 -0.4
24/01/2024
24.12
 1,360,000 24.29 24.37 24.12 0 5,800 -0.2
23/01/2024
24.37
 855,500 24.33 24.84 24.29 0 1,600 -0.0
22/01/2024
24.29
 1,837,200 24.58 24.63 24.16 8,800 18,400 -0.3
19/01/2024
24.63
 1,913,200 24.84 25.30 24.63 225,700 11,800 6.3
18/01/2024
24.79
 1,670,200 24.63 24.88 24.37 403,700 6,400 11.6
17/01/2024
24.37
 1,370,400 24.79 25.22 24.37 7,000 800 0.2
16/01/2024
24.67
 1,760,900 23.95 24.75 23.86 0 0 0
15/01/2024
23.99
 967,300 24.12 24.29 23.99 100 4,100 -0.1
12/01/2024
23.91
 2,535,000 24.41 24.46 23.69 0 7,900 -0.2
11/01/2024
24.63
 1,582,700 24.29 25.01 24.24 70,000 1,600 2.0
10/01/2024
24.29
 2,166,600 24.50 24.75 24.29 132,000 700 3.8
09/01/2024
24.50
 1,622,100 24.96 24.96 24.41 2,300 2,400 -0.0
08/01/2024
24.84
 3,339,600 24.46 25.39 24.12 7,000 19,200 -0.4
05/01/2024
24.33
 3,103,400 23.99 24.79 23.99 0 23,500 -0.7
04/01/2024
23.86
 1,810,300 24.12 24.16 23.86 0 34,900 -1.0
03/01/2024
23.99
 5,607,000 22.43 23.99 22.38 35,100 1,000 1.0
02/01/2024
22.43
 1,155,600 22.76 22.89 22.43 0 9,500 -0.3
29/12/2023
22.64
 2,120,100 22.21 23.02 22.26 7,200 4,300 0.1
28/12/2023
22.21
 817,800 22.26 22.43 22.17 7,200 300 0.2
27/12/2023
22.26
 1,019,800 22.21 22.47 22.17 3,800 0 0.1
26/12/2023
22.21
 1,000,600 22.17 22.43 22.13 0 27,800 -0.7
25/12/2023
22.17
 718,900 21.62 22.21 21.62 17,100 3,400 0.4
22/12/2023
21.62
 711,900 21.66 21.88 21.58 0 9,400 -0.2
21/12/2023
21.66
 425,800 21.71 21.71 21.37 0 13,200 -0.3
20/12/2023
21.71
 669,800 21.33 21.79 21.33 23,800 400 0.6
19/12/2023
21.33
 525,500 21.16 21.41 20.99 1,600 15,800 -0.4
18/12/2023
21.16
 930,600 21.75 21.75 21.16 1,300 3,800 -0.1
15/12/2023
21.75
 805,500 22.09 22.13 21.62 25,300 7,000 0.5
14/12/2023
22.09
 849,500 22.26 22.59 21.92 0 41,300 -1.1
13/12/2023
22.26
 1,270,300 22.26 22.76 22.13 0 58,900 -1.6
12/12/2023
22.26
 479,000 22.26 22.47 22.21 0 3,800 -0.1
11/12/2023
22.26
 608,000 22.43 22.43 22.04 7,900 3,500 0.1
08/12/2023
22.43
 1,304,100 22.17 22.76 22.00 42,700 0 1.1
07/12/2023
22.17
 1,966,300 22.81 23.06 21.92 12,700 23,000 -0.3
06/12/2023
22.81
 1,552,500 22.51 22.93 22.51 16,600 0 0.4
05/12/2023
22.51
 1,456,300 22.43 22.64 22.34 0 4,100 -0.1
04/12/2023
22.43
 2,081,700 21.41 22.64 21.71 79,000 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |