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)
17/08/2023
26.57
 2,435,300 26.53 27.00 26.32 18,100 43,300 -0.8
16/08/2023
26.53
 1,487,500 26.74 26.91 26.40 2,000 1,700 0.0
15/08/2023
26.74
 2,476,000 26.44 27.38 26.49 134,100 11,900 3.9
14/08/2023
26.44
 1,876,200 26.23 26.78 26.28 29,600 1,800 0.9
11/08/2023
26.23
 2,415,600 25.81 26.23 25.73 15,600 32,700 -0.5
10/08/2023
25.81
 4,535,500 26.91 27.04 25.81 6,400 257,900 -7.9
09/08/2023
26.91
 1,795,900 27.12 27.42 26.91 3,000 28,700 -0.8
08/08/2023
27.12
 2,010,000 27.59 27.84 27.08 23,800 22,300 0.1
07/08/2023
27.59
 3,301,000 27.00 27.88 27.00 67,100 0 2.2
04/08/2023
27.00
 2,721,700 26.87 27.25 26.78 94,000 24,900 2.2
03/08/2023
26.87
 3,148,700 27.16 27.63 26.83 11,900 129,100 -3.8
02/08/2023
27.16
 2,061,500 26.74 27.16 26.74 134,300 200 4.3
01/08/2023
26.74
 4,347,200 26.91 27.50 26.74 3,100 81,600 -2.5
31/07/2023
26.91
 1,881,100 27.08 27.42 26.91 37,000 25,200 0.4
28/07/2023
27.08
 2,165,300 26.66 27.12 26.57 76,200 23,600 1.7
27/07/2023
26.66
 3,534,800 26.95 27.33 26.40 27,400 116,300 -2.8
26/07/2023
26.95
 1,551,500 26.91 27.42 26.87 0 28,700 -0.9
25/07/2023
26.91
 3,382,800 27.50 27.55 26.78 23,900 58,100 -1.1
24/07/2023
27.50
 2,873,100 27.25 28.14 27.04 0 70,000 -2.3
21/07/2023
27.25
 2,392,600 27.08 27.33 26.91 11,700 18,200 -0.2
20/07/2023
27.08
 4,866,000 26.15 27.38 26.06 186,400 7,500 5.7
19/07/2023
26.15
 2,440,600 26.06 26.61 26.02 11,200 39,700 -0.9
18/07/2023
26.06
 2,808,600 26.40 26.49 26.02 12,600 90,400 -2.4
17/07/2023
26.40
 2,379,400 26.70 26.87 26.32 0 63,600 -2.0
14/07/2023
26.70
 2,751,400 26.40 27.08 26.40 8,800 29,900 -0.7
13/07/2023
26.40
 1,764,400 26.32 26.57 26.15 5,000 5,700 -0.0
12/07/2023
26.32
 2,326,200 26.15 26.74 26.06 38,000 7,900 0.9
11/07/2023
26.15
 2,657,900 26.44 26.66 26.15 42,600 9,300 1.0
10/07/2023
26.44
 3,048,100 26.49 27.04 26.32 8,400 593,500 -18.4
07/07/2023
26.49
 2,301,200 26.23 26.74 26.15 15,800 73,400 -1.8
06/07/2023
26.23
 3,061,700 25.85 26.23 25.51 135,500 10,300 3.8
05/07/2023
25.85
 2,832,000 26.06 26.57 25.81 22,200 0 0.7
04/07/2023
26.06
 2,603,400 26.06 26.44 25.77 3,300 33,800 -0.9
03/07/2023
26.06
 4,791,000 25.22 26.61 25.43 257,100 0 8.0
30/06/2023
25.22
 2,105,200 25.43 25.81 25.22 76,700 1,100 2.3
29/06/2023
25.43
 4,461,400 25.09 26.40 24.58 27,200 1,200 0.8
28/06/2023
25.09
 1,923,300 25.22 25.60 24.96 12,800 86,400 -2.2
27/06/2023
25.22
 2,982,400 25.22 25.81 25.05 7,100 19,200 -0.4
26/06/2023
25.22
 4,738,800 25.22 25.64 24.37 39,600 22,300 0.5
23/06/2023
25.22
 4,508,000 24.71 25.77 24.54 90,700 0 2.7
22/06/2023
24.71
 3,147,100 24.67 25.13 24.54 37,800 7,000 0.9
21/06/2023
24.67
 10,039,800 23.06 24.67 23.14 36,600 7,600 0.8
20/06/2023
23.06
 2,580,800 22.34 23.06 22.43 31,600 5,000 0.7
19/06/2023
22.34
 1,537,200 22.26 22.76 22.26 4,500 0 0.1
16/06/2023
22.26
 2,058,300 22.43 22.76 22.26 5,000 1,800 0.1
15/06/2023
22.43
 1,390,400 22.34 22.43 22.13 17,500 0 0.5
14/06/2023
22.34
 2,062,400 22.68 23.02 22.34 9,500 0 0.3
13/06/2023
22.68
 2,568,500 23.10 23.36 22.68 1,600 13,100 -0.3
12/06/2023
23.10
 3,195,100 22.59 23.48 22.55 100 17,600 -0.5
09/06/2023
22.59
 2,587,200 22.51 22.68 22.04 2,500 15,800 -0.4
08/06/2023
22.51
 5,195,000 22.93 23.53 22.51 100 62,900 -1.7
07/06/2023
22.93
 2,704,400 22.59 23.14 22.64 55,800 60,500 -0.1
06/06/2023
22.59
 1,947,200 22.47 22.72 22.34 12,700 0 0.3
05/06/2023
22.47
 2,276,000 22.85 23.10 22.47 45,000 0 1.2
02/06/2023
22.85
 3,002,200 22.51 23.27 22.47 56,300 40,900 0.4
01/06/2023
22.51
 2,455,300 22.68 22.76 22.34 6,100 13,300 -0.2
31/05/2023
22.68
 3,331,500 23.02 23.53 22.34 0 54,400 -1.5
30/05/2023
23.02
 3,158,700 22.72 23.02 22.59 21,900 2,700 0.5
29/05/2023
22.72
 2,704,000 22.34 22.98 22.30 300 70,000 -1.9
26/05/2023
22.34
 2,527,100 22.51 23.02 22.34 700 0 0.0
25/05/2023
22.51
 2,868,400 22.38 22.64 22.13 4,100 6,400 -0.1
24/05/2023
22.38
 3,579,400 21.92 22.64 21.83 3,000 0 0.1
23/05/2023
21.92
 2,283,200 21.96 22.34 21.83 0 7,500 -0.2
22/05/2023
21.96
 3,367,800 21.24 22.34 21.24 0 602,800 -15.7
19/05/2023
21.24
 806,000 21.11 21.37 20.99 0 115,200 -2.9
18/05/2023
21.11
 998,100 21.03 21.24 20.99 3,000 0 0.1
17/05/2023
21.03
 2,558,400 21.58 21.79 21.03 100 252,000 -6.3
16/05/2023
21.58
 2,099,200 21.71 22.26 21.54 0 260,500 -6.7
15/05/2023
21.71
 1,717,800 22.04 22.34 21.66 15,800 163,800 -3.8
12/05/2023
22.04
 3,490,500 21.66 22.30 21.66 22,100 340,000 -8.3
11/05/2023
21.66
 2,208,600 21.79 22.17 21.66 0 235,200 -6.1
10/05/2023
21.79
 2,152,400 21.71 21.88 21.49 0 213,000 -5.5
09/05/2023
21.71
 1,520,000 21.28 21.92 21.37 3,800 144,100 -3.6
08/05/2023
21.28
 878,100 21.16 21.49 21.24 23,300 90,600 -1.7
05/05/2023
21.16
 1,060,100 21.49 21.58 21.16 0 112,100 -2.8
04/05/2023
21.49
 1,760,500 20.86 21.75 20.78 19,900 172,000 -3.8
28/04/2023
20.86
 1,163,600 20.86 21.11 20.86 3,900 120,000 -2.9
27/04/2023
20.86
 987,600 21.07 21.24 20.86 0 90,000 -2.2
26/04/2023
21.07
 1,272,100 20.61 21.07 20.39 26,800 124,000 -2.4
25/04/2023
20.61
 1,495,900 20.82 21.11 20.61 1,100 165,500 -4.0
24/04/2023
20.82
 988,500 21.16 21.54 20.78 300 70,763 -1.7
21/04/2023
21.16
 3,213,600 21.49 21.66 20.65 37,400 222,400 -4.6
20/04/2023
21.49
 1,541,200 21.75 21.96 21.45 11,300 162,600 -3.9
19/04/2023
21.75
 1,993,300 22.38 22.51 21.62 1,500 180,000 -4.6
18/04/2023
22.38
 2,629,300 22.26 22.81 22.26 0 271,200 -7.2
17/04/2023
22.26
 1,934,900 21.71 22.43 21.79 23,000 96,000 -1.9
14/04/2023
21.71
 2,616,300 21.58 22.38 21.45 67,300 0 1.7
13/04/2023
21.58
 1,736,600 21.92 22.09 21.58 0 0 0.0
12/04/2023
21.92
 2,150,700 21.88 22.26 21.66 100 83 0.0
11/04/2023
21.88
 2,159,300 21.71 21.92 21.41 0 143,700 -3.7
10/04/2023
21.71
 5,059,600 22.72 23.10 21.66 600 0 0.0
07/04/2023
22.72
 1,995,900 22.72 23.02 22.51 40,000 0 1.1
06/04/2023
22.72
 3,712,000 22.76 23.61 22.68 0 10,000 -0.3
05/04/2023
22.76
 2,091,600 22.85 23.10 22.64 100 0 0.0
04/04/2023
22.85
 2,800,600 23.10 23.61 22.85 0 262,210 -7.1
03/04/2023
23.10
 2,128,000 22.51 23.10 22.55 0 196,100 -5.4
31/03/2023
22.51
 4,062,700 22.93 23.02 22.30 10,000 407,000 -10.6
30/03/2023
22.93
 2,986,800 23.61 24.03 22.93 6,000 122 0.2
29/03/2023
23.61
 1,786,900 23.14 23.65 22.98 0 0 -0.1
28/03/2023
23.14
 2,955,200 22.85 23.95 22.98 7,000 10,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |