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)
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
27/03/2023
22.85
 2,173,200 22.89 23.23 22.76 100 0 0.0
24/03/2023
22.89
 2,305,700 23.27 23.69 22.85 0 15,500 -0.4
23/03/2023
23.27
 2,838,100 22.68 23.27 22.26 12,300 0 0.3
22/03/2023
22.68
 2,446,300 22.76 23.27 22.43 2,000 1,500 0.0
21/03/2023
22.76
 4,158,700 21.28 22.76 21.41 13,600 900 -4.2
20/03/2023
21.28
 4,901,000 21.07 22.34 20.82 0 36,500 -0.9
17/03/2023
21.07
 1,372,000 21.28 21.58 21.07 0 500 -0.0
16/03/2023
21.28
 822,400 21.83 21.83 21.24 200 0 0.0
15/03/2023
21.83
 2,781,400 20.73 21.83 21.24 36,500 0 0.9
14/03/2023
20.73
 2,855,900 20.73 21.24 20.31 100 0 0.0
13/03/2023
20.73
 2,188,700 21.33 21.33 20.73 700 20,300 -0.5
10/03/2023
21.33
 2,731,100 21.58 21.83 20.99 1,100 10,600 -0.2
09/03/2023
21.58
 2,084,000 21.83 22.21 21.58 1,000 7,400 -0.2
08/03/2023
21.83
 4,601,000 20.56 21.83 20.31 23,100 14,500 0.2
07/03/2023
20.56
 1,631,600 20.31 20.73 20.06 200 34,600 -0.8
06/03/2023
20.31
 1,329,500 20.31 20.99 20.23 0 109,100 -2.6
03/03/2023
20.31
 2,402,400 20.14 20.90 20.10 5,200 29,900 -0.6
02/03/2023
20.14
 1,192,100 20.52 20.82 20.14 0 22,400 -0.5
01/03/2023
20.52
 1,857,600 19.21 20.52 18.96 121,100 18,500 2.5
28/02/2023
19.21
 1,579,000 19.46 20.06 19.08 400 49,600 -1.1
27/02/2023
19.46
 2,374,300 20.31 20.39 19.38 11,900 24,500 -0.3
24/02/2023
20.31
 1,959,300 21.28 21.37 20.31 0 174,200 -4.2
23/02/2023
21.28
 3,445,400 20.39 21.28 19.55 6,300 80,400 -1.9
22/02/2023
20.39
 4,257,300 21.20 21.88 20.39 123,900 86,100 0.9
21/02/2023
21.20
 3,874,300 21.54 22.51 21.20 26,300 50,700 -0.6
20/02/2023
21.54
 2,622,200 20.90 21.58 20.82 45,400 50,800 -0.1
17/02/2023
20.90
 3,684,100 20.31 21.16 20.06 31,600 37,500 -0.1
16/02/2023
20.31
 1,758,800 19.84 20.39 19.84 37,300 59,642 -0.5
15/02/2023
19.84
 3,701,700 18.57 19.84 18.66 151,700 6,100 3.4
14/02/2023
18.57
 1,565,300 17.94 18.87 17.98 78,100 100 1.7
13/02/2023
17.94
 2,193,500 18.53 18.53 17.43 58,000 5,200 1.1
10/02/2023
18.53
 2,151,300 19.00 19.29 18.45 0 41,300 -0.9
09/02/2023
19.00
 2,253,500 18.70 19.34 18.53 21,100 0 0.5
08/02/2023
18.70
 2,680,900 18.02 19.08 17.43 144,400 6,000 3.1
07/02/2023
18.02
 3,009,700 19.34 19.63 18.02 33,300 462,928 -9.2
06/02/2023
19.34
 1,563,200 19.55 20.06 19.12 0 100 -0.0
03/02/2023
19.55
 2,157,200 18.66 19.93 18.87 1,000 0 0.0
02/02/2023
18.66
 2,771,700 19.55 19.55 18.62 8,400 2,700 0.1
01/02/2023
19.55
 3,380,100 20.99 21.16 19.55 0 5,500 -0.1
31/01/2023
20.99
 1,544,700 20.61 20.99 20.48 40,400 0 1.0
30/01/2023
20.61
 3,019,500 21.33 21.83 20.56 6,000 7,900 -0.0
27/01/2023
21.33
 2,184,900 21.07 22.00 20.73 6,300 200 0.2
19/01/2023
21.07
 2,137,300 20.52 21.24 20.14 100 0 0.0
18/01/2023
20.52
 1,477,900 20.65 20.99 20.31 8,700 100 0.2
17/01/2023
20.65
 2,564,800 20.23 21.24 20.10 500 0 0.0
16/01/2023
20.23
 1,992,900 19.46 20.39 19.59 0 0 0.0
13/01/2023
19.46
 1,943,100 19.84 20.27 19.29 400 0 0.0
12/01/2023
19.84
 2,644,100 19.08 19.84 18.79 500 0 0.0
11/01/2023
19.08
 2,458,000 18.53 19.38 18.96 502,100 0 11.3
10/01/2023
18.53
 1,832,400 17.35 18.53 17.18 100 5,800 -0.1
09/01/2023
17.35
 1,522,900 17.18 17.77 17.18 5,000 0 0.1
06/01/2023
17.18
 2,174,000 18.02 18.24 17.18 900 10,700 -0.2
05/01/2023
18.02
 3,333,600 17.26 18.11 16.76 5,300 0 0.1
04/01/2023
17.26
 2,945,000 16.92 17.94 17.14 170,000 2,200 3.4
03/01/2023
16.92
 1,830,800 15.82 16.92 16.33 95,700 0 1.9
30/12/2022
15.82
 2,555,500 14.81 15.82 14.89 240,000 8,200 4.3
29/12/2022
14.81
 1,788,100 14.77 15.44 14.64 0 13,300 -0.2
28/12/2022
14.77
 1,015,300 15.06 15.32 14.77 0 5,700 -0.1
27/12/2022
15.06
 1,089,600 14.22 15.06 14.17 11,800 3,629 0.1
26/12/2022
14.22
 2,061,300 14.89 15.57 14.22 11,400 5,300 0.1
23/12/2022
14.89
 1,544,200 14.60 15.11 14.56 342,600 2,000 6.0
22/12/2022
14.60
 1,297,800 14.22 14.77 14.05 168,100 100 2.9

Chính sách bảo mật | Điều khoản sử dụng |