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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |