CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.95
-0.20
(-1.52%)
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
(2026-06-29) 		-1.75 -11.78% 11,920,200 107,500 0
13.10
14.85
13.15
2 tháng
(2026-05-29) 		-1.90 -12.67% 23,433,900 98,700 0
13.10
15.25
13.15
3 tháng
(2026-04-29) 		-3 -18.63% 35,436,700 26,204 0
13.10
16.30
13.15
6 tháng
(2026-01-29) 		-4.35 -24.93% 116,609,700 -65,196 -1.3
13.10
18.10
13.15
12 tháng
(2025-08-04) 		-6.25 -32.30% 388,464,000 -3,557,296 -68.9
13.10
22.25
13.15
24 tháng
(2024-08-07) 		-5.30 -28.80% 834,061,400 -3,430,775 -43.7
13.10
22.25
13.15
36 tháng
(2023-08-14) 		-13.34 -50.46% 1,294,005,200 -3,084,433 -25.8
13.10
28.73
13.15
60 tháng
(2021-08-23) 		-11.40 -46.53% 2,338,584,900 -4,019,839 -145.8
10.58
44.85
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
23.35
 4,641,800 23.35 23.95 23.30 41,700 14,300 0.6
07/06/2024
23
 1,632,400 23.20 23.25 22.90 0 163,750 -3.8
06/06/2024
23
 2,128,500 23.50 23.70 22.85 15,200 2,700 0.3
05/06/2024
23.30
 3,180,800 23.70 23.85 23.30 522,000 205,400 7.4
04/06/2024
23.50
 5,468,900 23.10 23.75 22.90 329,700 77,700 5.9
03/06/2024
22.90
 1,983,500 22.75 23.10 22.70 1,100 259,500 -5.9
31/05/2024
22.55
 1,943,200 23.20 23.20 22.55 0 276,100 -6.3
30/05/2024
22.80
 2,836,800 22.45 23.40 22.45 61,700 28,800 0.7
29/05/2024
22.95
 4,402,000 22.65 23.50 22.55 469,800 46,300 9.7
28/05/2024
22.65
 2,175,800 22.10 22.65 22.10 260,400 0 5.8
27/05/2024
22.10
 1,363,300 22 22.35 21.85 500 40,100 -0.9
24/05/2024
21.85
 3,476,300 22.30 22.85 21.70 45,900 473,500 -9.5
23/05/2024
22.40
 2,046,400 22.25 22.55 22.15 3,300 398,800 -8.8
22/05/2024
22.25
 2,561,800 22.80 22.85 22.20 40,100 32,700 0.2
21/05/2024
22.60
 1,990,600 22.85 22.90 22.35 16,000 206,400 -4.3
20/05/2024
22.85
 3,441,300 22.50 22.95 22.35 731,800 0 16.6
17/05/2024
22.15
 2,691,500 22.20 22.40 21.90 0 54,300 -1.2
16/05/2024
22.25
 1,700,300 22.50 22.65 22.25 600 122,000 -2.7
15/05/2024
22.30
 2,314,600 21.80 22.40 21.80 294,200 58,900 5.2
14/05/2024
21.80
 1,313,100 21.90 22.20 21.75 77,100 21,900 1.2
13/05/2024
21.85
 1,474,600 22 22.20 21.60 7,900 167,200 -3.5
10/05/2024
21.95
 2,321,400 22.50 22.50 21.85 21,200 297,300 -6.1
09/05/2024
22.30
 1,723,400 22.80 22.85 22.05 1,800 207,200 -4.6
08/05/2024
22.60
 4,447,000 21.45 22.90 21.10 293,100 66,100 4.9
07/05/2024
21.80
 1,398,200 21.70 22.30 21.70 34,200 50,700 -0.4
06/05/2024
21.70
 1,251,000 21.40 21.75 21.15 236,700 2,900 5.0
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

Chính sách bảo mật | Điều khoản sử dụng |