CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

16.80
-0.10
(-0.59%)
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
(2025-12-29) 		-0.70 -3.98% 22,821,700 341,100 5.8
16.05
17.60
16.80
2 tháng
(2025-11-28) 		-1.15 -6.37% 47,069,900 178,900 2.8
16.05
18.75
16.80
3 tháng
(2025-10-29) 		-1.80 -9.63% 75,024,800 254,000 4.1
16.05
19.15
16.80
6 tháng
(2025-07-31) 		-1.10 -6.11% 276,034,500 -3,152,200 -61.7
16.05
22.25
16.80
12 tháng
(2025-02-03) 		-2.30 -11.98% 561,565,600 -2,259,262 -21.3
13.95
22.25
16.80
24 tháng
(2024-02-07) 		-7.77 -31.49% 954,286,600 -3,679,337 -47.3
13.95
26.95
16.80
36 tháng
(2023-02-13) 		-1.04 -5.80% 1,509,726,500 -8,395,257 -172.6
13.95
28.73
16.80
60 tháng
(2021-02-22) 		-7.33 -30.26% 2,428,262,800 -9,297,743 -323.1
10.58
44.85
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
16.80
 840,700 16.85 16.85 16.50 5,800 181,700 -2.9
26/01/2026
16.90
 1,511,800 17.25 17.25 16.50 19,100 131,100 -1.9
23/01/2026
17.20
 780,200 17.30 17.40 17 11,900 93,800 -1.4
22/01/2026
17.30
 1,496,400 16.90 17.40 16.90 188,700 29,700 2.7
21/01/2026
17.10
 1,297,300 17.20 17.20 16.65 15,800 227,800 -3.6
20/01/2026
17.20
 1,439,500 17.25 17.35 17 40,900 12,400 0.5
19/01/2026
17.20
 838,900 17.20 17.45 17.05 37,600 85,300 -0.8
16/01/2026
17.20
 2,351,200 17.30 17.45 16.90 214,800 71,800 2.4
15/01/2026
17.35
 1,157,000 17.25 17.50 17.10 168,000 22,500 2.5
14/01/2026
17.25
 1,176,400 17.25 17.50 17.10 255,800 0 4.4
13/01/2026
17.25
 1,277,300 17.40 17.60 17.10 9,200 65,500 -1.0
12/01/2026
17.15
 1,622,000 16.20 17.15 16.20 254,500 107,400 2.5
09/01/2026
16.05
 1,342,600 17 17.05 16.05 0 9,700 -0.2
08/01/2026
16.90
 887,400 17.30 17.35 16.90 0 15,600 -0.3
07/01/2026
17.20
 1,249,000 16.80 17.20 16.80 172,900 500 2.9
06/01/2026
16.80
 944,900 16.85 17.10 16.65 1,100 1,100 -0.0
05/01/2026
17.20
 1,462,000 17.25 17.35 16.70 2,900 51,100 -0.8
31/12/2025
17.10
 879,900 17.45 17.45 17.10 25,600 106,900 -1.4
30/12/2025
17.40
 612,300 17.60 17.65 17.30 13,000 23,400 -0.2
29/12/2025
17.60
 495,600 17.60 17.60 17.40 5,000 40,100 -0.6
26/12/2025
17.60
 1,937,800 17.60 17.80 17.15 97,700 29,700 1.2
25/12/2025
17.60
 1,982,700 18.25 18.25 17.60 5,200 169,400 -2.9
24/12/2025
18.15
 881,600 18.35 18.45 18.15 39,800 900 0.7
23/12/2025
18.30
 835,800 18.65 18.75 18.30 26,600 24,200 0.0
22/12/2025
18.65
 1,005,800 18.45 18.65 18.40 212,700 18,300 3.6
19/12/2025
18.60
 1,383,100 18.60 18.60 18.15 26,400 197,800 -3.1
18/12/2025
18.30
 544,700 18.20 18.35 18.10 3,400 0 0.1
17/12/2025
18.25
 792,000 18.35 18.70 18.20 77,600 76,400 0.0
16/12/2025
18.60
 1,627,800 17.70 18.60 17.70 43,900 20,500 0.4
15/12/2025
17.90
 1,334,600 17.90 17.95 17.40 2,500 63,400 -1.1
12/12/2025
18
 1,769,700 18.60 18.65 17.30 97,900 13,600 1.5
11/12/2025
18.55
 600,800 18.75 18.90 18.50 200 35,800 -0.7
10/12/2025
18.75
 1,333,100 18.60 19.05 18.50 81,900 35,100 0.9
09/12/2025
18.60
 1,291,100 18.60 18.60 18.10 0 123,800 -2.3
08/12/2025
18.60
 1,398,000 18.60 18.85 18.35 49,400 308,700 -4.8
05/12/2025
18.45
 1,275,100 18.55 18.65 18.30 149,200 13,900 2.5
04/12/2025
18.55
 1,361,700 18.50 18.65 18.45 123,700 4,800 2.2
03/12/2025
18.50
 694,600 18.45 18.50 18.20 82,600 15,500 1.2
02/12/2025
18.30
 704,000 18.45 18.45 18.05 100 47,700 -0.9
01/12/2025
18.50
 908,400 18.15 18.50 18 17,100 45,600 -0.5
28/11/2025
18.05
 585,800 18.35 18.40 18 500 55,500 -1.0
27/11/2025
18.20
 623,600 18.50 18.65 18.20 0 16,300 -0.3
26/11/2025
18.50
 1,058,700 18.05 18.50 17.95 147,500 42,500 1.9
25/11/2025
18
 1,084,200 18.60 18.70 18 16,900 19,200 -0.0
24/11/2025
18.55
 530,000 18.60 18.80 18.50 3,500 41,000 -0.7
21/11/2025
18.50
 1,471,100 18.80 18.90 18.50 123,800 62,200 1.1
20/11/2025
18.90
 819,900 19.20 19.20 18.70 100 63,300 -1.2
19/11/2025
19.15
 1,990,600 18.80 19.30 18.80 89,500 52,400 0.7
18/11/2025
18.90
 1,191,000 19.05 19.15 18.75 58,900 59,500 -0.0
17/11/2025
19.05
 2,081,300 18.85 19.35 18.85 24,100 138,000 -2.2
14/11/2025
18.70
 1,117,900 18.70 18.95 18.60 41,900 39,500 0.0
13/11/2025
18.80
 2,156,700 18.65 19.10 18.60 199,900 75,500 2.3
12/11/2025
18.60
 2,008,900 18.20 18.70 18.20 140,500 45,800 1.7
11/11/2025
18.15
 1,040,000 18.50 18.50 18 800 86,000 -1.6
10/11/2025
18.45
 819,800 18.40 18.45 18.10 2,800 68,700 -1.2
07/11/2025
18.40
 1,646,100 18.15 18.55 18.05 178,500 70,300 2.0
06/11/2025
18.10
 721,800 18.10 18.35 18.10 47,900 13,100 0.6
05/11/2025
18.10
 541,200 18.30 18.40 18.05 500 44,000 -0.8
04/11/2025
18.50
 1,732,800 17.95 18.50 17.40 59,600 143,600 -1.5
03/11/2025
18
 1,709,200 18.50 18.50 17.85 90,000 132,500 -0.8
31/10/2025
18.50
 1,360,000 18.60 18.90 18.40 94,600 37,400 1.1
30/10/2025
18.55
 870,400 18.80 18.90 18.45 49,700 36,100 0.3
29/10/2025
18.70
 1,379,700 18.55 18.75 18.50 38,000 47,000 -0.2
28/10/2025
18.50
 1,146,100 18.40 18.50 17.95 60,700 75,700 -0.3
27/10/2025
18.45
 1,800,900 18.40 18.45 18.05 153,400 71,300 1.5
24/10/2025
17.95
 1,249,700 17.95 17.95 17.50 109,500 184,300 -1.3
23/10/2025
18
 931,900 18.40 18.70 18 17,900 135,800 -2.2
22/10/2025
18.50
 1,377,500 18.10 18.50 17.55 9,900 65,000 -1.0
21/10/2025
18.10
 3,416,700 18 18.10 17.10 278,100 195,500 1.4
20/10/2025
18.05
 2,701,700 19.20 19.55 18.05 111,000 24,800 1.7
17/10/2025
19.40
 1,808,700 19.60 19.90 19.40 65,000 59,800 0.1
16/10/2025
19.60
 1,656,200 19.05 19.60 19.05 195,500 35,900 3.1
15/10/2025
19.10
 1,408,600 19.45 19.45 19 14,400 22,300 -0.2
14/10/2025
19.30
 2,542,700 19.85 20.05 19.20 49,600 190,700 -2.8
13/10/2025
19.70
 2,031,200 19.50 19.80 19.35 32,200 81,300 -1.0
10/10/2025
19.80
 1,899,500 19.65 20.25 19.65 71,800 96,900 -0.5
09/10/2025
19.60
 1,831,900 19.50 19.75 19.45 0 0 0
08/10/2025
19.50
 1,316,000 19.70 19.80 19.45 14,600 119,300 -2.1
07/10/2025
19.45
 1,748,500 19.90 20 19.35 42,900 206,700 -3.3
06/10/2025
19.60
 2,845,200 19.15 19.85 19.10 181,300 306,600 -2.5
03/10/2025
19.10
 1,703,000 19.45 19.55 19.05 148,800 119,200 0.6
02/10/2025
19.30
 2,017,200 19.80 20 19.30 126,600 127,300 -0.0
01/10/2025
19.70
 1,461,500 20 20.10 19.70 55,100 39,800 0.3
30/09/2025
20
 3,375,500 20.35 20.40 19.50 303,900 308,700 -0.1
29/09/2025
20.35
 3,049,400 20.80 21.10 20.30 224,400 325,300 -2.1
26/09/2025
20.60
 3,679,600 21.40 21.45 20.60 136,200 297,800 -3.4
25/09/2025
21.25
 3,904,000 20.85 21.55 20.70 181,600 799,100 -13.2
24/09/2025
20.75
 2,519,400 20.30 20.80 20.25 283,900 228,200 1.1
23/09/2025
20.25
 2,175,700 20.95 21 20.20 226,900 192,200 0.7
22/09/2025
20.65
 5,596,400 21.30 21.50 20.40 467,000 935,800 -9.9
19/09/2025
21.50
 1,680,300 21.80 21.80 21.25 70,300 319,200 -5.4
18/09/2025
21.45
 3,927,400 21.40 21.95 21.25 388,700 375,800 0.2
17/09/2025
21.30
 3,526,100 21.80 21.90 21.10 236,200 374,600 -3.0
16/09/2025
21.90
 8,453,800 22.30 22.45 21.60 741,300 352,900 8.4
15/09/2025
22.25
 5,391,400 22.25 22.25 22.10 157,400 25,100 2.9
12/09/2025
20.80
 6,188,500 19.80 20.80 19.60 1,142,900 91,300 21.4
11/09/2025
19.45
 2,458,700 19.60 19.60 18.85 134,300 481,400 -6.6
10/09/2025
19.50
 3,142,600 19.50 19.90 19.20 291,900 342,300 -1.0
09/09/2025
19.15
 2,234,500 19.40 19.60 18.90 70,100 477,400 -7.8
08/09/2025
19.10
 4,525,000 18.85 19.85 18.65 596,200 317,600 5.2

Chính sách bảo mật | Điều khoản sử dụng |