CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.45
-0.10
(-0.54%)
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
(2025-11-05) 		0.45 2.49% 25,157,300 194,700 3.5
18
19.15
18.45
2 tháng
(2025-10-06) 		-1.05 -5.36% 63,922,400 -334,100 -6.9
17.95
19.80
18.45
3 tháng
(2025-09-08) 		-0.55 -2.88% 134,932,400 -881,400 -18.6
17.95
22.25
18.45
6 tháng
(2025-06-09) 		2.20 13.46% 329,903,000 -2,245,600 -34.4
16.35
22.25
18.45
12 tháng
(2024-12-10) 		0.25 1.37% 579,780,500 -2,727,739 -29.8
13.95
22.25
18.45
24 tháng
(2023-12-18) 		-2.61 -12.32% 975,982,100 -3,018,137 -25.8
13.95
26.95
18.45
36 tháng
(2022-12-21) 		4.33 30.48% 1,535,666,200 -7,277,014 -149.8
13.95
28.73
18.45
60 tháng
(2020-12-31) 		-5.88 -24.05% 2,431,632,900 -9,713,033 -332.0
10.58
44.85
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
14.22
 1,829,800 14.30 14.68 13.41 1,900 100 0.0
20/12/2022
14.30
 3,475,100 15.36 15.57 14.30 12,000 5,600 0.1
19/12/2022
15.36
 1,973,400 15.23 16.29 15.36 4,500 5,100 -0.0
16/12/2022
15.23
 3,723,300 14.68 15.70 14.39 350,900 500 6.3
15/12/2022
14.68
 974,600 14.64 14.89 14.47 157,200 0 2.7
14/12/2022
14.64
 1,224,900 14.56 15.27 14.64 3,700 10,000 -0.1
13/12/2022
14.56
 1,564,700 14.22 14.56 13.54 1,400 0 0.0
12/12/2022
14.22
 2,176,500 14.77 15.53 14.22 0 9,500 -0.2
09/12/2022
14.77
 2,719,000 13.84 14.77 13.41 7,000 0 0.1
08/12/2022
13.84
 1,142,700 13.03 13.92 13.29 6,100 11,200 -0.1
07/12/2022
13.03
 1,148,000 13.84 13.84 12.99 9,800 33,970 -0.4
06/12/2022
13.84
 2,654,000 14.85 14.85 13.84 100 1,000 -0.0
05/12/2022
14.85
 1,944,600 14.64 15.15 14.39 600 12,869 -0.2
02/12/2022
14.64
 1,773,400 13.96 14.68 13.50 33,900 5,000 0.5
01/12/2022
13.96
 2,363,800 13.71 14.56 13.62 0 0 1.9
30/11/2022
13.71
 1,496,700 13.62 14.05 13.12 132,900 17,500 1.9
29/11/2022
13.62
 3,296,600 12.74 13.62 12.95 147,000 40,513 1.7
28/11/2022
12.74
 992,300 11.93 12.74 12.69 27,800 0 0.4
25/11/2022
11.93
 1,140,500 11.17 11.93 11.47 54,700 0 0.8
24/11/2022
11.17
 1,350,500 11.13 11.30 10.70 172,300 30 2.3
23/11/2022
11.13
 1,025,700 11.81 12.06 11.13 96,100 38,300 0.8
22/11/2022
11.81
 1,713,700 12.14 12.78 11.81 179,600 18,900 2.2
21/11/2022
12.14
 1,335,800 11.81 12.36 11.85 107,600 77,200 0.4
18/11/2022
11.81
 1,686,800 11.34 11.85 10.70 185,100 5,700 2.5
17/11/2022
11.34
 1,026,500 11.17 11.64 11.13 600 16,455 -0.2
16/11/2022
11.17
 1,898,000 10.58 11.25 9.86 109,600 2,611 1.4
15/11/2022
10.58
 392,400 11.34 11.34 10.58 5,700 0 0.1
14/11/2022
11.34
 1,734,900 12.19 12.19 11.34 1,000,000 18,000 13.2
11/11/2022
12.19
 3,851,500 12.23 12.40 11.38 1,019,050 4,800 14.6
10/11/2022
12.23
 1,740,200 13.12 13.12 12.23 850,700 29,400 11.9
09/11/2022
13.12
 1,792,400 13.50 13.62 12.57 7,500 700 0.1
08/11/2022
13.50
 2,312,800 13.50 13.50 12.57 160,100 900 2.5
07/11/2022
13.50
 2,092,200 14.47 14.51 13.50 205,000 51,800 2.4
04/11/2022
14.47
 2,276,200 14.81 14.81 13.79 320,000 69,400 4.3
03/11/2022
14.81
 1,696,100 14.64 14.98 14.22 167,000 10,000 2.7
02/11/2022
14.64
 1,819,300 14.22 14.72 14.13 214,700 11,300 3.5
01/11/2022
14.22
 1,570,500 13.96 14.30 13.88 170,300 14,100 2.6
31/10/2022
13.96
 1,843,300 13.96 14.13 12.99 30,900 27,801 0.1
28/10/2022
13.96
 2,184,400 14.81 15.11 13.96 0 110,401 -1.8
27/10/2022
14.81
 1,681,300 13.96 14.81 13.50 34,000 21,600 0.2
26/10/2022
13.96
 2,969,100 13.96 14.26 12.99 56,700 0 0.9
25/10/2022
13.96
 2,424,000 14.72 14.94 13.71 84,800 2,700 1.4
24/10/2022
14.72
 1,178,500 15.82 15.82 14.72 27,700 0 0.5
21/10/2022
15.82
 1,022,100 17.01 17.01 15.82 500 6,000 -0.1
20/10/2022
17.01
 1,181,400 17.22 17.22 16.46 1,000 300 0.0
19/10/2022
17.22
 882,700 17.14 17.39 16.92 800 0 0.0
18/10/2022
17.14
 1,938,500 16.80 17.56 16.92 18,500 524 0.4
17/10/2022
16.80
 879,600 16.80 16.80 16.08 0 0 0.0
14/10/2022
16.80
 1,299,200 16.71 17.26 16.71 1,200 0 0.0
13/10/2022
16.71
 1,029,600 16.54 16.71 16.08 100 21,800 -0.4
12/10/2022
16.54
 1,385,500 16.54 16.92 15.40 0 14,200 -0.3
11/10/2022
16.54
 777,100 17.77 17.77 16.54 0 15,661 -0.3
10/10/2022
17.77
 1,775,700 16.92 17.77 15.74 21,200 30,000 -0.2
07/10/2022
16.92
 1,466,200 18.19 18.19 16.92 23,400 0 0.5
06/10/2022
18.19
 868,800 19.55 19.55 18.19 0 46 -0.0
05/10/2022
19.55
 855,800 19.00 19.72 18.74 0 0 -0.0
04/10/2022
19.00
 1,442,200 19.00 19.38 17.69 0 0 -0.0
03/10/2022
19.00
 991,900 20.39 20.39 19.00 0 2,200 -0.0
30/09/2022
20.39
 2,138,800 20.39 20.39 19.00 1,500 1,000 0.0
29/09/2022
20.39
 2,075,600 21.92 22.17 20.39 0 22,700 -0.5
28/09/2022
21.92
 2,653,300 23.53 23.57 21.92 52,800 68,000 -0.4
27/09/2022
23.53
 2,243,200 23.74 24.29 23.36 1,500 26,200 -0.7
26/09/2022
23.74
 3,439,400 23.27 23.86 22.85 2,500 6,394 -0.1
23/09/2022
23.27
 2,425,200 22.51 23.27 22.55 65,300 1,600 1.8

Chính sách bảo mật | Điều khoản sử dụng |