Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	13.20	555,300	13.05	13.20	12.90	2,000	1,900	0
17/09/2026	13.05	388,400	13	13.05	12.80	7,000	0	0
16/09/2026	12.85	260,000	13	13.10	12.85	0	0	0.1
15/09/2026	13.15	378,800	12.75	13.15	12.75	14,200	3,800	0.1
14/09/2026	12.95	510,700	13	13	12.65	10,000	400	0.1
11/09/2026	13.05	680,900	13.10	13.15	12.90	0	19,200	-0.3
10/09/2026	13.25	360,800	13.10	13.25	13	2,000	9,900	-0.1
09/09/2026	13.15	443,600	13.25	13.30	13.15	10,000	2,800	0.1
08/09/2026	13.35	295,300	13.20	13.35	13.20	0	100	-0.0
07/09/2026	13.35	524,300	13.35	13.35	13.10	11,000	14,200	-0.0
04/09/2026	13.35	582,500	13.35	13.40	13.20	30,200	700	0.4
03/09/2026	13.20	715,600	13.60	13.65	13.20	7,000	26,000	-0.3
02/09/2026	17.20	648,600	17.20	17.20	16.80	0	95,700	-1.6
01/09/2026	16.05	1,342,600	17	17.05	16.05	0	9,700	-0.2
31/08/2026	12.95	510,700	13	13	12.65	10,000	400	0.1
28/08/2026	13.65	547,700	13.65	13.70	13.55	9,000	37,100	-0.4
27/08/2026	13.65	414,300	13.75	13.85	13.60	2,300	50,600	-0.7
26/08/2026	13.80	501,900	13.70	13.85	13.55	0	33,500	-0.5
25/08/2026	13.70	874,800	13.95	14.15	13.70	19,500	5,900	0.2
24/08/2026	13.80	752,100	13.90	14	13.80	31,800	19,800	0.2
21/08/2026	13.85	820,100	13.50	13.90	13.30	111,100	200	1.5
20/08/2026	13.50	713,800	13.80	13.80	13.30	0	40,900	-0.6
19/08/2026	13.65	806,900	13.85	13.85	13.40	23,800	60,700	-0.5
18/08/2026	13.80	1,057,600	13.85	14.10	13.65	6,000	25,100	-0.3
17/08/2026	13.85	885,900	13.80	14	13.70	900	102,100	-1.4
14/08/2026	13.75	2,180,400	14.25	14.35	13.60	56,200	29,700	0.4
13/08/2026	14.40	2,236,500	14.65	14.70	14.20	0	271,100	-3.9
12/08/2026	14.25	4,356,900	13.50	14.25	13.50	200,900	27,200	2.4
11/08/2026	13.35	550,300	13.50	13.60	13.35	34,100	0	0.5
10/08/2026	13.45	536,000	13.45	13.45	13.30	51,200	0	0.7
07/08/2026	13.20	618,600	13.20	13.45	13.20	63,200	35,300	0.4
06/08/2026	13.40	599,500	13.45	13.50	13.15	18,700	69,000	-0.7
05/08/2026	13.45	687,600	13.75	13.95	13.45	0	30,000	-0.4
04/08/2026	13.75	799,900	13.50	13.75	13.40	14,800	64,900	-0.7
03/08/2026	13.40	880,800	13.20	13.50	13.10	157,700	1,400	2.1
31/07/2026	13.10	539,300	13.50	13.50	13.10	4,700	4,900	-0.0
30/07/2026	13.40	1,269,000	13.10	13.50	12.95	130,300	0	1.7
29/07/2026	12.95	652,300	13.15	13.15	12.85	8,300	29,400	-0.3
28/07/2026	13.15	869,700	13	13.15	12.70	66,600	73,700	-0.1
27/07/2026	13.10	467,400	13.45	13.45	12.95	0	85,800	-1.1
24/07/2026	13.45	408,800	13.40	13.55	13.30	27,000	27,100	-0.0
23/07/2026	13.65	1,003,400	13.40	13.65	12.80	69,200	0	0.9
22/07/2026	13.20	813,400	13.15	13.20	12.90	87,800	5,400	1.1
21/07/2026	13.20	780,800	13.40	13.40	13	47,700	14,400	0.4
20/07/2026	13.40	858,800	13.65	13.70	12.95	0	0	0
17/07/2026	13.70	304,200	13.75	13.75	13.45	0	13,000	-0.2
16/07/2026	13.70	533,100	13.70	13.75	13.25	17,900	0	0.2
15/07/2026	13.70	430,800	13.85	14	13.65	0	7,600	-0.1
14/07/2026	13.95	508,600	13.85	14.05	13.80	12,200	0	0.2
13/07/2026	14	814,300	14.35	14.35	13.70	0	12,000	-0.2
10/07/2026	14.35	685,100	14.50	14.50	14.15	7,600	1,700	0.1
09/07/2026	14.45	371,900	14.50	14.50	14.30	0	0	0
08/07/2026	14.50	561,200	14.40	14.65	14.40	12,600	13,200	-0.0
07/07/2026	14.55	584,900	14.55	14.55	14.20	3,500	1,300	0.0
06/07/2026	14.60	577,800	14.70	14.70	14.30	0	400	-0.0
03/07/2026	14.70	511,700	14.85	14.85	14.55	13,300	4,700	0.1
02/07/2026	14.80	359,200	14.80	14.85	14.65	0	43,400	-0.6
01/07/2026	14.85	416,300	14.80	14.85	14.65	0	0	0
30/06/2026	14.85	327,400	14.95	14.95	14.70	3,600	2,200	0.0
29/06/2026	14.85	601,100	14.70	14.95	14.55	38,400	1,100	0.6
26/06/2026	14.70	509,200	14.90	14.90	14.55	100	3,500	-0.1
25/06/2026	14.90	654,700	14.60	14.90	14.40	0	41,300	-0.6
24/06/2026	14.55	765,600	14.75	14.85	14.55	4,900	26,100	-0.3
23/06/2026	14.90	920,700	15	15	14.70	0	90,700	-1.3
22/06/2026	15	808,400	14.70	15.10	14.70	26,500	33,800	-0.1
19/06/2026	14.95	278,400	15.05	15.15	14.95	11,000	6,200	0.1
18/06/2026	15.15	405,500	15.15	15.20	15.05	12,400	7,100	0.1
17/06/2026	15.25	518,100	15.15	15.25	15.10	65,200	0	1.0
16/06/2026	15.15	379,700	15.20	15.20	15.05	1,800	3,500	-0.0
15/06/2026	15.05	620,400	15	15.15	14.95	70,300	0	1.1
12/06/2026	14.90	292,100	15	15.05	14.85	1,700	0	0.0
11/06/2026	14.95	407,700	14.90	14.95	14.75	28,300	0	0.4
10/06/2026	14.95	444,600	14.75	14.95	14.75	0	2,700	-0.0
09/06/2026	14.90	615,700	14.85	14.95	14.70	0	0	0
08/06/2026	14.95	604,300	14.85	15	14.60	2,000	0	0.0
05/06/2026	14.95	596,100	14.95	15.05	14.90	2,700	0	0.0
04/06/2026	15.10	639,100	15.10	15.10	14.75	0	0	0
03/06/2026	15	373,300	15.10	15.10	14.95	0	0	0
02/06/2026	15.10	434,200	15.15	15.15	15	0	0	0
01/06/2026	15.15	610,400	15	15.40	15	300	20,800	-0.3
29/05/2026	15	635,500	15.20	15.20	14.95	0	300	-0.0
28/05/2026	15.15	631,300	15.45	15.50	15.15	0	20,400	-0.3
27/05/2026	15.45	362,600	15.40	15.45	15.35	17,300	2,300	0.2
26/05/2026	15.45	423,900	15.35	15.45	15.35	0	0	0
25/05/2026	15.45	365,200	15.50	15.50	15.30	4,000	0	0.1
22/05/2026	15.45	529,000	15.30	15.45	15.30	20,200	500	0.3
21/05/2026	15.30	283,000	15.50	15.50	15.30	0	0	0
20/05/2026	15.55	869,600	15.60	15.65	15	0	0	0
19/05/2026	15.60	546,200	15.80	15.85	15.55	0	1,100	-0.0
18/05/2026	15.90	1,014,700	15.60	15.90	15.40	0	0	0
15/05/2026	15.55	391,000	15.70	15.70	15.55	0	3,200	-0.0
14/05/2026	15.70	305,600	15.75	15.80	15.70	0	400	-0.0
13/05/2026	15.75	679,100	15.75	15.75	15.60	0	0	0
12/05/2026	15.75	368,000	15.85	15.85	15.70	3,200	7,400	-0.1
11/05/2026	15.90	800,600	15.80	15.90	15.65	0	9,600	-0.2
08/05/2026	15.80	743,700	15.95	16	15.80	0	29,200	-0.5
07/05/2026	15.95	689,000	16.20	16.25	15.95	7,800	23,800	-0.3
06/05/2026	16.15	472,400	16.10	16.20	15.95	8,600	3,000	0.1
05/05/2026	16.10	657,700	16.20	16.20	16	0	7,100	-0.1
04/05/2026	16.30	1,392,300	16	16.30	15.95	69,000	50,100	0.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.60	-4.40%	13,074,400	-132,700	-2.2	12.85 17.20 13.20
2 tháng (2026-07-20)	-0.35	-2.61%	36,127,300	16,100	-0.6	12.85 17.20 13.20
3 tháng (2026-06-22)	-1.95	-13%	47,373,500	-139,300	-2.9	12.85 17.20 13.20
6 tháng (2026-03-23)	-2.95	-18.44%	103,053,100	-34,300	-1.5	12.85 17.20 13.20
12 tháng (2025-09-23)	-7.20	-35.56%	289,653,100	-1,653,100	-34.4	12.85 21.25 13.20
24 tháng (2024-09-30)	-6.65	-33.76%	845,976,100	-1,411,700	-98.6	12.85 22.25 13.20
36 tháng (2023-10-04)	-10.56	-44.73%	1,278,891,600	-1,967,678	-104.6	10.96 29.15 13.20
60 tháng (2021-10-14)	-17.50	-57.28%	2,325,859,400	-2,788,584	-218.6	10.58 44.85 13.20

CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

THỐNG KÊ GIAO DỊCH