CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.25
-0.05
(-0.41%)
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)
04/01/2022
39.77
 2,897,600 39.01 40.62 38.08 51,900 36,700 0.7
31/12/2021
38.33
 2,422,100 38.08 39.82 37.70 19,300 20,300 -0.1
30/12/2021
38.00
 1,694,200 38.55 38.55 37.83 56,900 0 2.6
29/12/2021
38.55
 2,691,200 38.08 39.14 38.08 44,400 59,800 -0.7
28/12/2021
37.74
 4,490,300 35.92 37.74 35.58 46,000 8,700 1.6
27/12/2021
35.29
 1,194,300 34.95 35.46 34.27 2,500 33,500 -1.3
24/12/2021
34.36
 1,621,400 34.78 35.37 34.31 0 0 0
23/12/2021
34.27
 3,895,700 34.78 36.13 34.27 64,800 26,800 1.6
22/12/2021
34.95
 1,685,800 35.97 36.39 34.95 600 5,800 -0.2
21/12/2021
36.05
 2,057,300 35.46 36.68 35.37 10,500 300 0.4
20/12/2021
35.54
 4,041,000 34.27 35.54 33.85 68,500 69,900 -0.1
17/12/2021
33.81
 1,376,900 34.36 34.70 33.60 0 33,800 -1.4
16/12/2021
33.68
 1,204,200 33.30 34.02 32.66 4,000 17,600 -0.5
15/12/2021
33.09
 907,600 33.85 33.89 33.00 800 6,100 -0.2
14/12/2021
33.60
 1,765,100 34.70 35.03 33.43 900 700 0.0
13/12/2021
34.70
 2,056,000 33.51 34.87 33.51 44,600 1,000 1.8
10/12/2021
33.51
 1,586,200 33.00 34.02 32.92 200 800 0.0
09/12/2021
32.96
 891,900 32.16 33.17 31.78 6,700 8,000 0.0
08/12/2021
32.16
 686,000 32.16 32.58 31.90 100 0 0.0
07/12/2021
31.90
 1,022,300 30.97 32.37 30.89 0 1,200 0.0
06/12/2021
30.55
 1,334,300 32.16 32.58 30.46 0 8,500 -0.3
03/12/2021
32.58
 1,775,700 33.85 34.53 32.58 97,300 0 3.8
02/12/2021
33.85
 1,057,400 33.85 34.95 33.81 2,000 3,600 -0.1
01/12/2021
33.85
 1,556,100 33.85 34.87 33.85 8,700 400 0.3
30/11/2021
34.40
 2,159,600 35.46 35.63 34.40 0 23,100 -1.0
29/11/2021
35.12
 2,524,700 33.68 35.54 33.68 1,000 87,600 -3.1
26/11/2021
34.19
 2,517,600 32.07 34.19 31.31 0 83,100 -3.2
25/11/2021
31.99
 1,386,100 31.31 31.99 31.06 76,000 36,800 1.5
24/11/2021
31.35
 1,732,900 32.03 32.16 31.14 34,000 147,000 -4.2
23/11/2021
31.48
 1,382,400 29.53 31.65 29.53 48,000 0 1.7
22/11/2021
30.72
 2,797,000 33.00 33.09 30.72 31,000 2,700 1.0
19/11/2021
33.00
 3,212,700 34.95 35.20 32.41 40,200 76,500 -1.5
18/11/2021
34.78
 2,058,500 34.78 35.67 34.70 7,200 96,600 -3.7
17/11/2021
35.29
 2,030,900 34.87 35.37 34.40 1,300 21,100 -0.8
16/11/2021
35.20
 1,762,200 36.30 36.30 34.61 100 33,600 -1.4
15/11/2021
36.22
 2,305,200 37.19 37.19 35.03 1,000 148,800 -6.3
12/11/2021
35.97
 2,522,100 35.20 36.30 34.70 18,900 130,300 -4.7
11/11/2021
35.12
 2,293,600 35.54 36.01 34.70 193,500 36,200 6.6
10/11/2021
35.37
 2,500,000 34.02 35.54 33.93 0 0 0
09/11/2021
34.02
 1,946,800 34.02 34.65 33.43 0 42,100 -1.7
08/11/2021
34.02
 1,940,400 33.85 34.70 33.34 3,000 90,900 -3.5
05/11/2021
33.93
 1,713,800 33.85 34.70 33.17 0 0 0
04/11/2021
33.85
 3,711,300 32.66 35.12 31.99 0 0 0
03/11/2021
33.51
 4,053,100 36.64 36.64 33.51 400 121,800 -5.0
02/11/2021
36.01
 2,368,900 36.01 36.64 35.80 0 120,600 -5.2
01/11/2021
35.42
 3,210,200 33.76 35.58 33.26 59,300 15,600 1.8
29/10/2021
33.26
 2,254,100 33.76 33.98 33.00 0 72,900 -2.9
28/10/2021
33.64
 2,256,400 33.76 34.65 33.60 0 183,800 -7.3
27/10/2021
33.43
 4,108,500 32.58 33.43 32.11 48,200 0 1.9
26/10/2021
32.11
 1,915,200 31.40 32.11 30.85 6,600 91,900 -3.1
25/10/2021
31.73
 2,508,500 31.99 32.96 31.73 43,600 21,200 0.9
22/10/2021
31.35
 2,160,200 30.72 31.95 30.72 72,500 1,300 2.7
21/10/2021
30.72
 1,622,800 30.97 31.23 30.46 0 236,000 -8.5
20/10/2021
30.97
 2,435,600 31.48 31.48 30.42 0 54,000 -2.0
19/10/2021
31.44
 1,137,300 31.40 31.95 30.97 0 0 0
18/10/2021
31.40
 2,276,500 32.33 32.33 31.23 0 15,000 -0.6
15/10/2021
31.95
 4,178,100 30.63 32.03 30.55 25,300 13,100 0.5
14/10/2021
30.55
 1,227,900 30.46 31.23 30.46 0 76,300 -2.8
13/10/2021
30.51
 1,275,500 31.14 31.14 30.46 0 26,000 -0.9
12/10/2021
30.72
 2,822,900 30.55 31.48 29.87 0 59,200 -2.2
11/10/2021
30.55
 2,020,600 30.51 31.23 30.46 27,100 56,100 -1.2
08/10/2021
30.46
 1,991,200 30.76 30.89 30.38 179,900 20,900 5.7
07/10/2021
30.80
 2,298,000 31.27 31.31 30.72 0 185,500 -6.8
06/10/2021
31.01
 3,554,600 29.87 31.23 29.70 10,200 7,700 0.1
05/10/2021
29.70
 2,847,100 29.28 30.04 29.07 46,700 0 1.6
04/10/2021
29.07
 2,225,200 28.10 29.62 27.93 20,200 77,300 -1.9
01/10/2021
28.35
 1,386,500 28.43 29.15 28.35 118,309 155,609 -1.3
30/09/2021
28.69
 964,600 29.45 29.45 28.60 300 71,800 -2.4
29/09/2021
28.77
 1,918,800 27.08 29.03 27.08 12,000 127,200 -3.9
28/09/2021
27.42
 1,656,200 26.23 27.50 26.23 242,800 11,000 7.4
27/09/2021
26.66
 2,858,600 28.77 29.03 26.66 600 139,400 -4.6
24/09/2021
28.60
 1,617,800 29.03 29.45 28.60 100 37,600 -1.3
23/09/2021
29.53
 2,343,100 30.21 30.55 29.03 600 147,100 -5.2
22/09/2021
30.04
 2,856,100 29.28 30.30 28.90 0 61,300 -2.1
21/09/2021
29.28
 3,003,700 27.93 29.62 27.59 49,000 1,000 1.6
20/09/2021
28.52
 3,264,500 29.62 29.87 28.35 50,300 99,200 -1.7
17/09/2021
29.79
 4,041,700 28.90 30.42 28.77 25,600 4,000 0.8
16/09/2021
28.94
 1,851,800 29.62 29.62 28.73 16,600 60,100 -1.5
15/09/2021
29.28
 3,617,200 27.84 29.36 27.84 274,900 5,000 9.3
14/09/2021
27.84
 1,918,500 27.29 28.60 26.95 81,400 1,200 2.6
13/09/2021
27.55
 3,103,100 28.43 28.56 27.55 6,000 33,600 -0.9
10/09/2021
28.60
 1,900,500 29.03 29.20 28.60 51,800 45,100 0.2
09/09/2021
29.11
 2,126,000 28.77 29.53 28.52 0 16,700 -0.6
08/09/2021
28.48
 2,701,600 28.35 29.03 28.01 24,600 2,600 0.7
07/09/2021
28.94
 4,632,400 28.18 30.00 28.18 29,500 10,000 0.7
06/09/2021
28.43
 3,576,600 29.62 29.70 28.35 57,400 215,300 -5.4
01/09/2021
28.77
 6,739,700 26.66 28.77 26.49 167,700 400 5.6
31/08/2021
26.91
 4,608,000 27.04 27.84 26.66 5,000 17,700 -0.4
30/08/2021
27.04
 4,642,400 27.00 27.50 26.23 18,400 36,900 -0.6
27/08/2021
25.89
 3,924,800 23.95 25.89 23.69 18,300 33,300 -0.4
26/08/2021
24.20
 1,772,200 24.12 24.88 23.78 126,800 59,200 1.9
25/08/2021
23.86
 1,481,400 23.27 23.99 23.02 71,800 0 2.0
24/08/2021
23.36
 3,297,500 24.54 24.88 23.19 78,100 400 2.2
23/08/2021
24.50
 2,893,300 24.37 24.96 24.12 201,200 1,100 5.8
20/08/2021
24.54
 4,507,800 26.11 26.66 24.29 38,500 51,600 -0.4
19/08/2021
26.11
 3,140,700 25.18 26.19 25.05 150,000 5,800 4.4
18/08/2021
25.18
 2,120,300 24.79 25.81 24.79 50,800 11,200 1.2
17/08/2021
25.01
 2,703,400 25.47 25.56 24.54 39,400 600 1.2
16/08/2021
25.64
 2,938,100 25.81 26.32 25.64 175,500 79,400 3.0
13/08/2021
25.39
 3,805,500 25.39 25.56 24.12 24,100 60,800 -1.1

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