CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.30
-0.20
(-1.60%)
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
(2026-09-08) 		-0.35 -2.62% 9,528,700 42,800 0.1
12.30
13.35
12.30
2 tháng
(2026-08-10) 		-0.45 -3.35% 28,586,300 -107,000 -2.2
12.30
14.40
12.30
3 tháng
(2026-07-10) 		-1.35 -9.41% 43,111,700 151,100 1.1
12.30
14.40
12.30
6 tháng
(2026-04-13) 		-3.45 -20.97% 83,047,700 -339,400 -6.8
12.30
16.85
12.30
12 tháng
(2025-10-13) 		-6.70 -34.01% 254,798,100 -343,700 -7.7
12.30
19.70
12.30
24 tháng
(2024-10-18) 		-5.55 -29.92% 809,369,500 764,000 -56.2
12.30
22.25
12.30
36 tháng
(2023-10-24) 		-8.58 -39.76% 1,223,198,800 17,622 -62.8
12.30
26.95
12.30
60 tháng
(2021-11-03) 		-20.51 -61.21% 2,242,857,300 -57,284 -149.0
10.58
44.85
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
30.00
 3,021,000 28.69 30.38 28.69 5,800 0 0.2
02/06/2022
28.77
 1,583,500 28.43 29.03 28.18 13,200 0 0.4
01/06/2022
28.52
 1,361,800 28.56 28.77 27.97 15,800 11,200 0.2
31/05/2022
28.60
 1,527,500 28.86 29.58 28.60 0 15,600 -0.5
30/05/2022
29.20
 1,074,800 29.15 29.83 28.77 0 16,200 -0.6
27/05/2022
29.20
 983,100 28.77 29.20 28.69 9,200 900 0.3
26/05/2022
28.77
 1,227,200 29.53 29.62 28.73 0 29,400 -1.0
25/05/2022
28.77
 2,031,400 27.93 28.77 27.16 31,700 6,000 0.9
24/05/2022
27.63
 970,200 27.42 27.67 26.61 1,600 14,000 -0.4
23/05/2022
27.59
 1,511,200 28.01 28.60 26.06 8,700 25,300 -0.5
20/05/2022
27.67
 1,623,200 27.16 28.18 27.16 33,200 31,900 0.0
19/05/2022
27.08
 902,400 26.23 27.50 26.23 12,500 8,400 0.1
18/05/2022
27.33
 1,428,100 27.50 28.39 26.74 0 12,100 -0.4
17/05/2022
27.12
 1,534,600 24.54 27.42 24.03 54,400 10,600 1.4
16/05/2022
25.73
 1,609,900 26.15 27.50 24.20 16,000 44,100 -0.9
13/05/2022
25.98
 1,283,000 26.74 27.50 25.98 6,200 64,900 -1.8
12/05/2022
27.93
 2,072,500 27.50 27.93 26.11 2,300 15,100 -0.4
11/05/2022
28.05
 1,200,200 27.80 28.22 27.08 22,700 150,000 -4.2
10/05/2022
27.67
 2,301,100 25.73 27.67 25.73 93,600 5,500 2.9
09/05/2022
27.63
 1,508,100 28.01 29.45 27.63 14,200 0 0.5
06/05/2022
29.70
 1,162,900 31.31 31.65 29.70 0 400 0.0
05/05/2022
31.90
 1,187,600 33.00 33.43 31.14 0 94,200 -3.6
04/05/2022
32.58
 1,476,000 31.31 33.21 30.97 0 67,100 -2.5
29/04/2022
31.14
 1,131,300 30.38 31.73 30.13 200 8,800 -0.3
28/04/2022
30.46
 857,800 30.55 31.31 30.34 0 33,700 -1.2
27/04/2022
30.55
 893,300 30.46 31.48 29.79 4,200 103,500 -3.5
26/04/2022
30.46
 1,679,600 28.43 30.51 28.10 167,800 200 5.7
25/04/2022
30.17
 1,403,500 32.50 32.58 30.17 10,000 73,000 -2.4
22/04/2022
32.41
 1,658,100 33.17 33.81 30.89 2,600 14,000 -0.4
21/04/2022
32.79
 1,962,200 32.37 33.26 30.89 68,200 5,000 2.4
20/04/2022
32.33
 1,699,900 32.33 33.60 31.73 129,600 0 5.0
19/04/2022
32.96
 2,830,800 35.54 35.97 32.96 4,200 0 0.2
18/04/2022
35.42
 4,125,000 37.66 38.00 35.42 20,400 11,100 0.4
15/04/2022
38.08
 1,631,100 37.83 39.52 37.57 0 500 0.0
14/04/2022
38.42
 1,583,100 39.35 39.43 38.08 0 2,000 -0.1
13/04/2022
39.35
 3,185,900 38.17 39.35 36.05 8,100 14,300 -0.3
12/04/2022
38.42
 2,755,100 41.30 41.80 38.42 100 85,900 -4.1
08/04/2022
41.30
 2,413,300 41.89 43.16 40.79 2,400 37,500 -1.7
07/04/2022
41.89
 2,476,100 43.16 43.58 41.89 3,000 61,100 -2.9
06/04/2022
42.82
 5,472,700 41.30 43.58 40.96 22,100 0 1.1
05/04/2022
41.38
 1,689,800 40.49 41.47 40.49 23,800 100 1.1
04/04/2022
40.70
 1,539,000 40.62 41.47 40.11 24,700 0 1.2
01/04/2022
40.32
 1,741,700 39.77 40.53 39.65 0 4,100 -0.2
31/03/2022
40.11
 1,422,600 40.53 41.13 40.11 200 36,500 -1.7
30/03/2022
40.53
 2,510,200 41.13 42.23 40.28 200 143,700 -6.9
29/03/2022
41.63
 1,629,500 40.96 42.10 40.96 0 300 0.0
28/03/2022
40.87
 2,483,500 41.17 41.85 40.03 8,800 56,100 -2.3
25/03/2022
41.80
 3,050,200 40.87 42.14 40.41 65,600 0 3.2
24/03/2022
40.37
 2,308,700 39.77 40.79 39.77 67,900 0 3.2
23/03/2022
39.86
 1,902,800 40.28 40.79 39.86 0 5,800 -0.3
22/03/2022
40.20
 1,718,200 39.94 40.96 39.86 23,100 100 1.1
21/03/2022
39.94
 1,669,200 39.48 40.53 38.97 38,400 7,300 1.5
18/03/2022
39.48
 2,662,800 40.37 41.04 39.43 1,000 67,400 -3.2
17/03/2022
40.41
 1,558,200 41.38 41.38 40.28 0 26,700 -1.3
16/03/2022
40.66
 1,314,500 41.30 41.68 40.62 15,800 27,700 -0.6
15/03/2022
41.04
 3,162,000 40.45 41.80 39.77 59,700 1,000 2.9
14/03/2022
39.77
 2,661,000 40.62 41.04 39.43 8,900 38,700 -1.4
11/03/2022
40.37
 4,071,300 39.60 41.55 38.93 55,200 12,800 2.0
10/03/2022
39.65
 1,546,000 40.11 40.45 39.60 53,500 4,100 2.3
09/03/2022
39.35
 3,246,300 38.08 40.20 36.43 67,400 100 3.0
08/03/2022
38.08
 2,809,400 39.86 40.53 38.08 23,100 8,100 0.7
07/03/2022
40.28
 1,766,900 40.03 40.62 39.60 20,000 500 0.9
04/03/2022
40.11
 1,324,100 40.32 41.13 39.86 100 53,100 -2.5
03/03/2022
40.32
 2,800,400 39.27 41.30 39.10 0 28,400 -1.3
02/03/2022
39.27
 2,805,700 38.17 39.60 37.87 0 6,200 -0.3
01/03/2022
38.46
 1,724,000 39.10 39.52 38.33 200 53,400 -2.4
28/02/2022
38.63
 3,217,300 36.39 38.63 35.63 55,700 12,000 1.9
25/02/2022
36.13
 1,268,300 35.97 36.73 35.80 30,900 58,200 -1.2
24/02/2022
35.50
 2,206,000 36.43 37.07 34.10 12,000 61,700 -2.1
23/02/2022
36.43
 1,269,800 35.97 37.07 35.97 34,300 0 1.5
22/02/2022
35.92
 2,387,700 36.90 37.23 35.54 400 24,600 -1.0
21/02/2022
37.49
 1,542,100 37.66 38.08 36.81 9,100 39,200 -1.3
18/02/2022
37.49
 1,808,100 37.15 38.08 36.39 18,600 22,600 -0.2
17/02/2022
36.64
 1,057,100 36.98 36.98 36.39 5,500 8,000 -0.1
16/02/2022
37.02
 1,346,400 36.39 37.66 36.22 0 8,900 -0.4
15/02/2022
36.22
 1,379,200 36.22 36.60 35.88 0 56,400 -2.4
14/02/2022
35.92
 2,128,000 34.70 36.81 34.36 0 91,300 -3.9
11/02/2022
35.08
 1,150,100 34.70 35.16 34.44 3,000 24,800 -0.9
10/02/2022
34.65
 1,218,400 35.12 35.54 34.44 0 122,700 -5.1
09/02/2022
34.91
 1,183,500 33.68 35.12 33.51 11,800 1,100 0.4
08/02/2022
33.51
 1,315,200 33.34 34.70 33.00 0 20,100 -0.8
07/02/2022
33.38
 1,127,500 33.43 33.85 33.26 800 535,700 -21.2
28/01/2022
33.00
 1,587,000 30.55 33.00 30.55 119,400 150,200 -1.2
27/01/2022
30.89
 2,239,000 32.07 32.07 30.46 76,800 16,100 2.2
26/01/2022
32.07
 2,346,400 34.87 35.54 32.07 18,400 91,700 -2.9
25/01/2022
34.48
 2,492,400 33.43 35.12 33.09 170,600 25,000 5.9
24/01/2022
34.87
 2,376,200 36.81 37.15 34.87 400 59,600 -2.5
21/01/2022
37.49
 1,694,400 38.08 38.76 37.23 2,400 168,100 -7.4
20/01/2022
38.00
 1,405,300 36.73 38.46 35.97 15,000 171,500 -6.9
19/01/2022
35.80
 2,488,900 34.70 36.81 33.85 500 55,400 -2.3
18/01/2022
34.82
 3,472,200 35.97 37.23 34.82 119,300 2,100 5.0
17/01/2022
37.40
 3,726,400 41.30 41.47 37.40 77,200 64,200 0.5
14/01/2022
40.20
 3,522,000 38.80 42.31 38.80 130,800 19,900 5.3
13/01/2022
41.72
 2,808,000 44.85 44.85 41.72 4,900 79,400 -3.8
12/01/2022
44.85
 4,466,400 42.40 45.44 42.40 20,800 50,100 -1.5
11/01/2022
42.48
 4,953,900 39.73 42.48 38.93 534,200 300 26.5
10/01/2022
39.77
 4,909,700 39.18 41.63 36.47 33,700 5,100 1.3
07/01/2022
39.18
 2,210,200 39.69 40.45 39.10 4,000 500 0.2
06/01/2022
39.60
 2,577,400 39.77 40.03 39.18 64,700 23,000 2.0
05/01/2022
39.27
 2,532,400 39.86 40.79 38.93 20,900 31,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc