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)
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
01/12/2023
21.41
 848,800 21.20 21.49 21.07 0 13,300 -0.3
30/11/2023
21.20
 900,000 21.33 21.71 21.20 2,000 47,500 -1.2
29/11/2023
21.33
 768,700 21.07 21.45 21.03 1,900 15,300 -0.3
28/11/2023
21.07
 1,270,700 21.07 21.33 20.52 3,200 0 0.1
27/11/2023
21.07
 445,800 21.41 21.58 20.99 0 23,000 -0.6
24/11/2023
21.41
 1,976,000 21.11 21.41 20.06 71,100 7,700 1.5
23/11/2023
21.11
 1,997,200 22.68 22.72 21.11 11,600 56,100 -1.2
22/11/2023
22.68
 1,958,900 22.30 22.85 22.21 0 9,000 -0.2
21/11/2023
22.30
 897,600 21.92 22.38 22.00 0 29,700 -0.8
20/11/2023
21.92
 1,361,000 21.92 22.26 21.24 30,200 42,900 -0.3
17/11/2023
21.92
 3,647,400 21.58 22.43 21.58 2,500 8,000 -0.1
16/11/2023
21.58
 781,300 21.41 21.58 21.24 0 0 0
15/11/2023
21.41
 1,116,100 21.33 21.88 21.37 9,200 23,300 -0.4
14/11/2023
21.33
 1,372,500 21.16 21.71 21.24 8,000 118,100 -2.8
13/11/2023
21.16
 1,085,500 21.03 21.54 20.82 0 24,100 -0.6
10/11/2023
21.03
 1,675,600 21.24 21.66 20.86 700 19,500 -0.5
09/11/2023
21.24
 2,099,200 21.11 21.88 21.11 44,600 118,100 -1.9
08/11/2023
21.11
 1,740,600 19.76 21.11 19.76 51,200 45,100 0.2
07/11/2023
19.76
 1,537,500 19.76 20.39 19.55 9,700 45,000 -0.8
06/11/2023
19.76
 1,055,200 19.46 19.84 19.34 28,300 24,500 0.1
03/11/2023
19.46
 1,588,700 19.29 19.84 18.79 15,200 113,700 -2.3
02/11/2023
19.29
 1,354,800 18.07 19.29 18.28 20,500 0 0.5
01/11/2023
18.07
 1,233,800 17.77 18.07 17.18 105,500 1,000 2.2
31/10/2023
17.77
 1,636,000 18.49 18.83 17.39 175,400 0 3.8
30/10/2023
18.49
 1,119,800 19.76 19.76 18.49 28,800 200 0.7
27/10/2023
19.76
 1,320,100 20.23 20.35 18.87 0 10,100 -0.2
26/10/2023
20.23
 1,668,700 21.71 21.71 20.23 0 0 0
25/10/2023
21.71
 974,900 21.58 22.04 21.66 200 21,100 -0.5
24/10/2023
21.58
 684,900 21.54 21.83 21.20 0 55,500 -1.4
23/10/2023
21.54
 873,800 21.92 21.96 21.41 0 13,800 -0.4
20/10/2023
21.92
 1,041,000 21.16 21.96 20.90 0 5,600 -0.1
19/10/2023
21.16
 1,260,700 21.03 21.66 20.56 47,100 800 1.1
18/10/2023
21.03
 2,909,300 22.59 22.85 21.03 13,300 1,300 0.3
17/10/2023
22.59
 1,188,400 24.29 24.54 22.59 0 0 0
16/10/2023
24.29
 1,650,700 24.50 25.05 24.20 9,600 12,800 -0.1
13/10/2023
24.50
 1,522,300 24.50 24.71 23.95 1,300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |