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)
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
12/10/2023
24.50
 1,225,400 24.54 25.09 24.29 19,500 15,900 0.1
11/10/2023
24.54
 1,374,400 24.03 24.63 24.08 35,600 4,800 0.9
10/10/2023
24.03
 1,919,700 24.50 24.79 24.03 15,200 6,400 0.3
09/10/2023
24.50
 1,354,000 24.12 24.67 23.95 1,500 6,800 -0.2
06/10/2023
24.12
 1,282,600 23.48 24.12 23.19 16,200 400 0.4
05/10/2023
23.48
 1,572,900 23.61 24.03 23.44 0 45,000 -1.3
04/10/2023
23.61
 1,146,600 22.85 23.61 22.17 14,000 0 0.4
03/10/2023
22.85
 2,476,800 23.99 23.99 22.85 4,200 45,200 -1.1
02/10/2023
23.99
 1,397,600 23.23 24.16 23.27 45,000 35,400 0.3
29/09/2023
23.23
 1,353,800 23.40 23.78 23.14 1,000 92,000 -2.5
28/09/2023
23.40
 1,400,400 23.69 23.86 23.06 1,600 144,100 -3.9
27/09/2023
23.69
 2,110,100 22.68 23.69 22.09 46,500 88,000 -1.1
26/09/2023
22.68
 2,855,600 24.33 24.54 22.68 78,300 48,800 0.8
25/09/2023
24.33
 2,414,300 26.15 26.15 24.33 6,200 93,500 -2.7
22/09/2023
26.15
 3,088,200 27.50 27.50 25.68 19,800 91,900 -2.3
21/09/2023
27.50
 2,285,700 27.88 28.52 27.42 1,000 69,300 -2.3
20/09/2023
27.88
 1,648,600 26.87 27.88 26.83 103,700 33,200 2.3
19/09/2023
26.87
 2,197,500 27.08 27.42 26.36 36,700 4,600 1.0
18/09/2023
27.08
 2,012,800 27.63 27.63 26.91 0 0 0
15/09/2023
27.63
 2,430,100 27.93 28.10 27.42 46,200 0 1.5
14/09/2023
27.93
 3,877,000 28.73 28.81 27.59 15,500 55,000 -1.3
13/09/2023
28.73
 5,130,400 27.76 29.20 28.01 98,600 4,600 3.2
12/09/2023
27.76
 3,334,600 27.08 27.80 27.12 65,600 1,000 2.1
11/09/2023
27.08
 6,518,400 26.74 27.84 26.83 31,000 6,400 0.8
08/09/2023
26.74
 1,974,500 26.57 26.87 26.36 22,600 30,900 -0.3
07/09/2023
26.57
 2,941,500 26.66 27.25 26.49 32,300 50,800 -0.6
06/09/2023
26.66
 2,721,400 26.53 26.66 26.23 82,100 600 2.6
05/09/2023
26.53
 2,304,800 25.98 26.70 26.19 55,100 3,200 1.6
31/08/2023
25.98
 2,763,200 25.13 26.02 25.26 75,100 2,100 2.2
30/08/2023
25.13
 1,403,100 25.13 25.22 24.88 600 20,500 -0.6
29/08/2023
25.13
 1,294,800 24.88 25.39 24.71 24,700 31,800 -0.2
28/08/2023
24.88
 1,303,600 24.71 25.09 24.54 58,400 5,700 1.5
25/08/2023
24.71
 1,458,500 24.71 25.39 24.71 0 41,500 -1.2
24/08/2023
24.71
 1,590,900 23.99 24.71 23.99 81,000 0 2.3
23/08/2023
23.99
 1,234,200 23.95 24.50 23.99 10,500 1,000 0.3
22/08/2023
23.95
 1,885,000 23.78 24.20 23.02 65,400 700 1.8
21/08/2023
23.78
 2,247,300 24.75 24.75 23.53 73,500 0 2.1
18/08/2023
24.75
 3,750,900 26.57 26.57 24.75 0 78,900 -2.4

Chính sách bảo mật | Điều khoản sử dụng |