CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.40
-0.15
(-0.81%)
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
(2025-11-04) 		0 0% 25,528,400 -8,200 -0.2
18
19.15
18.55
2 tháng
(2025-10-06) 		-1.10 -5.61% 62,560,700 -453,000 -9.1
17.95
19.80
18.55
3 tháng
(2025-09-05) 		-0.20 -1.07% 138,877,300 -636,300 -13.5
17.95
22.25
18.55
6 tháng
(2025-06-09) 		2.15 13.15% 328,541,300 -2,364,500 -36.6
16.35
22.25
18.55
12 tháng
(2024-12-09) 		0.15 0.82% 581,488,100 -2,578,339 -27.1
13.95
22.25
18.55
24 tháng
(2023-12-15) 		-3.25 -14.94% 975,425,900 -3,118,737 -27.5
13.95
26.95
18.55
36 tháng
(2022-12-20) 		4.20 29.36% 1,537,779,600 -7,389,514 -151.9
13.95
28.73
18.55
60 tháng
(2020-12-30) 		-5.58 -23.17% 2,432,038,020 -9,876,203 -335.6
10.58
44.85
18.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
18.40
 399,000 18.55 18.60 18.30 5,400 10,400 0
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
05/09/2025
18.70
 5,306,600 20.05 20.20 18.70 467,900 103,900 7.2
04/09/2025
19.85
 3,155,100 19.70 19.90 19.30 472,900 50,500 8.3
03/09/2025
19.50
 1,872,400 18.95 19.50 18.90 84,700 85,000 -0.0
29/08/2025
18.95
 1,681,100 18.80 19.20 18.80 119,600 16,900 2.0
28/08/2025
18.75
 1,331,500 18.85 18.90 18.65 9,300 70,400 0
27/08/2025
18.85
 1,971,800 19.05 19.15 18.75 1,000 210,100 -4.0
26/08/2025
19
 1,760,000 18.15 19 18.15 63,600 95,100 -0.6
25/08/2025
18.35
 1,121,400 18.75 18.75 18.30 11,000 79,000 -1.3
22/08/2025
18.50
 3,651,900 18.50 18.75 18 289,700 313,700 -0.5
21/08/2025
18.70
 3,993,800 19.50 19.60 18.70 88,500 476,700 -7.4
20/08/2025
19.40
 4,888,600 20.15 20.15 19 350,800 351,400 -0.2
19/08/2025
20.15
 4,946,400 20.70 20.75 19.90 248,000 141,600 2.1
18/08/2025
20.40
 4,332,800 19.95 20.90 19.95 590,000 499,500 1.9
15/08/2025
19.70
 5,052,500 20.35 20.50 19.50 186,300 145,400 0.7
14/08/2025
20.25
 3,979,400 20.55 20.65 20 25,000 279,200 -5.2
13/08/2025
20.40
 9,002,800 19.70 20.50 19.55 778,800 159,200 12.3
12/08/2025
19.50
 3,681,800 19.85 19.85 19.10 145,200 390,500 -4.8
11/08/2025
19.60
 3,570,700 19.60 20.20 19.50 232,100 261,900 -0.6
08/08/2025
19.35
 3,941,700 19.80 19.80 19 109,200 333,000 -4.4
07/08/2025
19.65
 6,235,300 19.20 19.65 18.90 441,700 498,100 -1.1
06/08/2025
18.80
 2,801,300 18.80 18.85 18.55 250,400 482,500 -4.3
05/08/2025
18.50
 7,605,700 19.70 19.70 18.10 187,300 2,792,500 -50.2
04/08/2025
19.35
 6,116,800 18.10 19.35 18 567,000 416,800 2.8
01/08/2025
18.10
 3,220,700 18.50 18.60 18.05 314,100 150,100 3.0
31/07/2025
18
 3,064,600 18.30 18.35 17.70 360,300 386,200 -0.5
30/07/2025
18.10
 2,609,500 17.85 18.20 17.70 148,500 471,600 -5.8
29/07/2025
17.85
 6,964,500 19.05 19.40 17.85 451,300 125,400 6.1
28/07/2025
18.85
 4,528,400 18.70 18.85 18.45 569,800 396,600 3.2
25/07/2025
18.40
 4,041,700 18.20 18.60 18.20 701,500 49,500 12.0
24/07/2025
18.05
 2,059,500 18.20 18.30 17.95 20,300 108,300 -1.6
23/07/2025
18.20
 4,439,500 18.10 18.70 18.10 407,200 575,400 -3.2
22/07/2025
18.05
 2,075,900 18.20 18.20 17.85 102,000 147,300 -0.8
21/07/2025
18
 3,284,900 18.40 18.70 18 30,900 736,100 -12.9
18/07/2025
18.25
 5,024,200 18 18.40 17.85 577,200 341,600 4.3
17/07/2025
17.95
 3,222,400 18.35 18.35 17.75 50,400 447,900 -7.2
16/07/2025
18.05
 6,266,100 17.05 18.15 17.05 945,600 41,600 16.1

Chính sách bảo mật | Điều khoản sử dụng |