CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

16.10
0.10
(0.63%)
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
(2026-03-30) 		0 0% 25,304,900 -154,900 -2.2
15.50
16.85
16.10
2 tháng
(2026-03-02) 		-1.30 -7.51% 58,257,900 -231,100 -3.5
15.50
17.30
16.10
3 tháng
(2026-01-29) 		-1.45 -8.31% 81,724,500 -90,200 -1.3
15.50
18.10
16.10
6 tháng
(2025-10-31) 		-2.50 -13.51% 156,604,300 -42,600 -0.6
15.50
19.15
16.10
12 tháng
(2025-05-05) 		0 0% 503,291,100 -3,318,700 -40.4
15.50
22.25
16.10
24 tháng
(2024-05-09) 		-6.30 -28.25% 923,032,600 -4,351,629 -62.1
13.95
23.50
16.10
36 tháng
(2023-05-15) 		-5.71 -26.29% 1,445,335,800 -4,994,937 -77.2
13.95
28.73
16.10
60 tháng
(2021-05-25) 		-6.08 -27.53% 2,413,445,800 -2,682,643 -110.3
10.58
44.85
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
16.10
 477,900 16 16.10 15.90 0 44,400 0
28/04/2026
16
 540,900 16.10 16.15 15.85 0 2,000 0
27/04/2026
16
 551,500 16.15 16.25 15.90 3,800 2,600 0
24/04/2026
16
 551,500 16.15 16.25 15.90 3,800 2,600 0
23/04/2026
16.20
 1,315,400 16.10 16.35 15.75 97,800 89,300 0
22/04/2026
16.15
 614,000 16 16.15 15.90 2,000 21,300 0
21/04/2026
16
 1,089,100 16.35 16.35 16 2,200 34,900 0
20/04/2026
16.25
 456,600 16.30 16.40 16.25 0 40,300 0
17/04/2026
16.25
 664,700 16.45 16.55 16.20 0 74,100 0
16/04/2026
16.35
 1,379,700 16.45 16.50 16.20 0 193,600 0
15/04/2026
16.55
 1,475,100 17 17.10 16.55 0 70,900 0
14/04/2026
16.85
 2,140,600 16.45 16.85 16.25 78,900 75,100 0
13/04/2026
16.45
 1,880,400 16.25 16.70 16.15 11,200 6,200 0
10/04/2026
16.35
 925,200 16.50 16.70 16.30 0 0 0
09/04/2026
16.45
 4,186,200 16 16.65 15.90 295,900 0 0
08/04/2026
16.10
 1,147,100 15.95 16.15 15.70 42,300 0 0
07/04/2026
15.50
 565,800 15.65 15.70 15.50 0 100 -0.6
06/04/2026
15.60
 683,300 16 16 15.60 5,500 6,500 -0.0
03/04/2026
16.10
 1,244,200 15.95 16.10 15.65 16,700 173,600 -2.7
02/04/2026
16
 800,100 16.20 16.25 15.95 146,300 185,000 -0.7
01/04/2026
16.30
 1,300,000 16.30 16.40 16.10 25,600 106,900 -1.4
31/03/2026
16.05
 833,600 16.10 16.30 16 54,300 0 0.9
30/03/2026
16
 959,900 16 16.15 15.95 149,500 5,700 2.3
27/03/2026
16.45
 1,831,600 16.05 16.45 15.90 149,500 5,700 2.3
26/03/2026
16.05
 811,100 16.25 16.25 15.95 0 0 0
25/03/2026
16.25
 1,623,000 16.05 16.25 15.85 23,200 26,300 -0.0
24/03/2026
16
 1,532,200 15.90 16.20 15.65 100 23,800 -0.4
23/03/2026
16
 2,787,000 15.75 16 14.65 100 23,800 -0.4
20/03/2026
15.70
 1,861,400 16.45 16.45 15.70 14,500 25,500 -0.2
19/03/2026
16.45
 1,044,800 16.20 16.70 16.15 23,500 195,300 -2.9
18/03/2026
16.60
 1,108,100 16.85 16.85 16.25 0 4,100 -0.1
17/03/2026
16.85
 1,092,100 17.10 17.20 16.70 0 33,900 -0.6
16/03/2026
17.10
 1,045,700 17.20 17.55 17 317,700 68,900 4.2
13/03/2026
17.15
 3,650,300 16.45 17.60 16.45 317,700 68,900 4.2
12/03/2026
16.85
 1,090,400 16.55 16.85 16.40 23,800 0 0.4
11/03/2026
16.90
 1,499,900 16.05 16.90 15.95 40,500 10,300 0.5
10/03/2026
16.05
 1,362,400 15.80 16.10 15.60 0 30,100 -0.5
09/03/2026
15.80
 849,600 15.80 16 15.80 0 30,100 -0.5
06/03/2026
16.95
 1,007,300 17 17 16.60 10,300 163,000 -2.6
05/03/2026
17.25
 1,510,900 17 17.25 16.70 23,300 117,900 -1.6
04/03/2026
17
 2,406,700 17 17.10 16.15 16,700 173,600 -2.7
03/03/2026
17.20
 2,446,400 17.10 17.30 16.90 124,300 86,400 0.7
02/03/2026
17.30
 2,392,100 17 17.40 17 0 73,800 -1.3
27/02/2026
17.70
 984,000 17.80 17.90 17.65 21,300 133,100 -2.0
26/02/2026
17.70
 835,500 18 18 17.60 0 63,200 -1.1
25/02/2026
17.95
 2,966,000 17.60 18.10 17.60 262,000 101,500 2.8
24/02/2026
17.60
 943,700 17.50 17.70 17.40 213,200 900 3.7
23/02/2026
17.55
 890,200 17.40 17.65 17.30 25,300 8,300 0.3
13/02/2026
17.35
 634,600 17.25 17.35 17.05 79,500 2,300 1.3
12/02/2026
17.30
 528,800 17.25 17.35 17 24,100 5,200 0.3
11/02/2026
17.20
 796,300 16.90 17.25 16.90 62,800 9,100 0.9
10/02/2026
17
 580,400 16.90 17.15 16.85 7,800 38,200 -0.5
09/02/2026
17.20
 648,600 17.20 17.20 16.80 2,600 20,600 -0.3
06/02/2026
17
 1,532,500 17.40 17.50 17 2,600 20,600 -0.3
05/02/2026
17.60
 1,059,000 18.10 18.10 17.60 0 285,900 -5.1
04/02/2026
18.10
 3,285,300 17.60 18.20 17.40 146,300 185,000 -0.7
03/02/2026
17.50
 992,500 17.55 17.60 17.30 0 73,800 -1.3
02/02/2026
17.55
 1,126,500 17.80 17.80 17.30 25,200 45,700 -0.4
30/01/2026
17.75
 2,603,700 17.70 18.30 17.70 118,800 219,300 -1.8
29/01/2026
17.45
 3,059,000 17.30 17.55 17.15 424,200 62,100 6.3
28/01/2026
17.30
 1,264,400 16.85 17.30 16.50 45,700 71,600 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |