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)
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
22/09/2022
22.51
 1,478,800 21.45 22.59 21.16 49,800 2,000 1.3
21/09/2022
21.45
 653,200 21.16 21.79 21.03 0 0 0.2
20/09/2022
21.16
 593,700 20.78 21.24 20.69 7,900 0 0.2
19/09/2022
20.78
 1,007,900 21.66 21.75 20.78 0 24,800 -0.6
16/09/2022
21.66
 766,500 22.09 22.09 21.66 0 5,100 -0.1
15/09/2022
22.09
 690,100 22.34 22.68 22.09 0 0 0.7
14/09/2022
22.34
 1,009,000 21.88 22.38 21.07 25,100 0 0.1
13/09/2022
21.88
 423,800 21.92 22.04 21.62 5,100 4 0.1
12/09/2022
21.92
 419,300 21.83 22.34 21.83 0 0 -0.8
09/09/2022
21.83
 769,100 21.58 21.83 20.99 0 30,600 -0.8
08/09/2022
21.58
 1,370,400 22.51 22.68 21.49 2,500 16,900 -0.4
07/09/2022
22.51
 1,186,700 23.36 23.36 22.51 0 10,000 -0.3
06/09/2022
23.36
 990,900 23.02 23.78 23.23 30,600 700 0.8
05/09/2022
23.02
 740,700 22.89 23.36 22.93 16,900 2,400 0.4
31/08/2022
22.89
 712,300 22.68 23.23 22.59 2,800 5,900 -0.1
30/08/2022
22.68
 847,000 22.81 23.27 22.68 0 23,000 -0.6
29/08/2022
22.81
 1,608,600 23.36 23.36 22.04 0 52,900 -1.4
26/08/2022
23.36
 1,382,800 24.20 24.33 23.36 17,300 25,700 -0.2
25/08/2022
24.20
 979,000 23.78 24.41 23.78 22,400 100 0.6
24/08/2022
23.78
 575,000 23.86 24.12 23.74 800 0 0.0
23/08/2022
23.86
 1,070,900 23.06 23.86 22.68 43,600 0 1.2
22/08/2022
23.06
 1,788,900 23.95 23.95 22.85 1,000 0 0.0
19/08/2022
23.95
 900,300 24.20 24.46 23.78 300 200 0.0
18/08/2022
24.20
 1,180,000 24.63 24.71 24.12 0 34,900 -1.0
17/08/2022
24.63
 1,203,600 25.13 25.39 24.63 0 26,700 -0.8
16/08/2022
25.13
 1,674,600 24.88 25.64 24.92 0 13,400 -0.4
15/08/2022
24.88
 1,492,400 24.50 25.30 24.58 64,900 0 1.9
12/08/2022
24.50
 1,072,400 24.24 24.88 23.95 30,900 6,400 0.7
11/08/2022
24.24
 1,770,700 24.67 25.13 23.78 13,500 9,600 0.1
10/08/2022
24.67
 1,502,400 24.54 25.05 24.50 200 0 0.0
09/08/2022
24.54
 1,353,400 24.92 25.18 24.54 1,000 22,200 -0.6
08/08/2022
24.92
 2,183,700 24.41 25.64 24.37 0 0 -1.3
05/08/2022
24.41
 1,042,400 24.20 24.71 24.08 0 46,200 -1.3
04/08/2022
24.20
 1,601,200 24.16 24.79 23.69 0 24,300 -0.7
03/08/2022
24.16
 1,763,900 23.86 24.41 23.44 28,900 47,100 -0.5
02/08/2022
23.86
 1,950,300 23.95 24.54 23.69 5,000 36,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |