CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.30
0
(0%)
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)
12/08/2021
25.56
 4,869,300 24.41 25.81 24.12 23,300 36,700 -0.4
11/08/2021
24.54
 4,072,200 23.95 25.30 23.78 32,000 50,800 -0.6
10/08/2021
24.12
 3,886,200 24.12 24.20 23.61 600 24,700 -0.7
09/08/2021
23.61
 3,619,300 22.17 23.61 22.17 33,300 11,400 0.6
06/08/2021
22.09
 2,952,400 21.33 22.38 21.24 42,400 1,000 1.1
05/08/2021
21.33
 1,240,300 20.99 21.58 20.99 30,900 5,000 0.7
04/08/2021
21.33
 897,200 21.33 21.66 21.24 0 5,100 -0.1
03/08/2021
21.28
 909,000 21.49 21.49 20.99 0 5,700 -0.1
02/08/2021
21.41
 1,586,300 20.82 21.88 20.73 104,400 4,800 2.5
30/07/2021
21.07
 907,200 21.07 21.20 20.90 0 600 0.0
29/07/2021
21.07
 685,600 21.37 21.37 20.99 0 17,600 -0.4
28/07/2021
21.03
 1,220,800 20.69 21.45 20.48 2,200 700 0.0
27/07/2021
20.78
 1,547,700 20.31 21.03 20.06 19,870 1,320 4.5
26/07/2021
20.10
 737,600 19.55 20.23 19.55 12,000 0 0.3
23/07/2021
19.84
 668,200 20.39 20.48 19.84 20 0 0.0
22/07/2021
20.48
 987,500 20.27 20.61 20.10 103,300 6,200 2.3
21/07/2021
19.97
 1,046,700 19.55 20.48 19.55 5,000 0 0.1
20/07/2021
19.63
 811,000 19.46 19.63 18.96 0 1,170 -0.3
19/07/2021
19.59
 1,024,400 18.96 20.06 18.96 11,330 0 2.6
16/07/2021
20.06
 643,200 19.89 20.44 19.89 0 0 0
15/07/2021
20.14
 847,200 19.51 20.14 19.21 13,060 0 3.1
14/07/2021
19.63
 744,300 20.01 20.01 19.29 0 1,790 -0.4
13/07/2021
20.01
 623,200 20.06 20.06 19.38 8,000 10,500 -0.1
12/07/2021
20.10
 1,677,500 19.63 20.65 18.70 17,050 5,840 2.6
09/07/2021
20.10
 983,700 20.56 20.69 19.63 0 0 0
08/07/2021
20.69
 654,600 20.39 20.99 20.39 120 0 0.0
07/07/2021
20.56
 989,200 20.56 21.16 19.97 58,000 2,000 1.4
06/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/07/2021
20.39
 1,164,000 22.43 22.76 20.39 9,940 4,220 1.5
05/07/2021
21.81
 1,088,700 21.93 22.31 21.69 6,410 890 1.6
02/07/2021
21.89
 1,512,200 22.31 22.46 21.85 4,400 33,700 -0.8
01/07/2021
22.31
 1,227,300 22.00 22.62 22.00 4,600 50 1.3
30/06/2021
22.00
 1,331,800 22.66 22.81 22.00 5,300 4,000 0.0
29/06/2021
22.66
 982,000 23.16 23.16 22.54 80 1,160 -0.3
28/06/2021
23.00
 965,800 23.08 23.31 22.85 50,000 100 1.5
25/06/2021
22.85
 1,039,800 22.46 23.19 22.39 46,800 1,400 1.3
24/06/2021
22.43
 1,480,000 22.62 23.00 22.31 11,700 2,500 0.3
23/06/2021
22.77
 1,602,800 23.39 23.46 22.66 0 4,800 -0.1
22/06/2021
23.35
 1,838,700 24.16 24.39 23.35 0 11,000 -0.3
21/06/2021
23.77
 3,207,500 23.54 24.50 23.19 69,700 29,500 1.2
18/06/2021
23.54
 2,094,000 24.00 24.23 23.54 140 1,470 -0.4
17/06/2021
23.81
 2,028,400 23.46 24.08 22.93 860 20 0.3
16/06/2021
23.46
 3,871,200 23.00 23.81 22.77 38,800 17,700 0.6
15/06/2021
22.69
 1,695,700 22.23 23.08 21.81 0 0 0
14/06/2021
22.23
 1,666,900 22.31 22.69 22.00 8,500 0 0.2
11/06/2021
22.00
 966,700 21.39 22.12 21.23 14,900 0 0.4
10/06/2021
21.39
 1,034,400 21.69 22.08 21.19 0 46,200 -1.3
09/06/2021
22.00
 1,329,100 21.62 22.23 21.16 50 200 0.0
08/06/2021
21.85
 1,864,800 23.16 23.31 21.77 3,500 8,800 -0.2
07/06/2021
23.31
 1,959,000 23.77 23.77 22.93 1,000 16,800 -0.5
04/06/2021
23.46
 3,309,000 22.69 23.46 22.46 64,400 200 1.9
03/06/2021
22.19
 2,945,100 21.54 22.31 21.16 56,700 17,800 1.1
02/06/2021
21.04
 909,900 21.00 21.16 20.77 0 7,400 -0.2
01/06/2021
21.16
 791,000 21.39 21.39 21.00 7,300 5,700 0.0
31/05/2021
21.39
 926,200 21.54 21.54 20.85 20 1,700 -0.5
28/05/2021
21.54
 913,500 21.54 21.77 20.93 0 110 0.0
27/05/2021
21.54
 1,209,400 21.62 21.62 20.85 680 70 0.2
26/05/2021
21.77
 1,257,200 22.08 22.08 21.54 700 0 0.0
25/05/2021
22.08
 1,486,400 21.58 22.23 21.46 2,400 0 0.1
24/05/2021
21.54
 985,100 21.62 21.73 21.23 0 700 0.0
21/05/2021
21.46
 1,545,400 19.81 21.85 19.81 70 100 0.0
20/05/2021
20.43
 655,000 19.81 20.66 19.81 10 420 -0.1
19/05/2021
20.73
 1,714,500 20.23 20.93 19.54 700 8,400 -0.2
18/05/2021
20.23
 905,100 20.62 20.62 20.16 0 19,300 -0.5
17/05/2021
20.69
 1,387,200 21.19 21.19 20.39 0 54,200 -1.5
14/05/2021
21.23
 575,600 21.54 21.62 21.23 0 23,300 -0.6
13/05/2021
21.54
 913,200 21.69 21.93 21.54 0 1,220 -0.3
12/05/2021
21.77
 807,400 21.54 21.93 21.16 3,000 4,500 0.0
11/05/2021
21.31
 809,700 21.00 21.69 20.89 14,500 800 0.4
10/05/2021
21.00
 925,700 20.77 21.16 20.58 4,470 2,510 0.5
07/05/2021
21.08
 1,403,700 22.00 22.08 21.08 1,000 7,800 -0.2
06/05/2021
22.00
 850,600 22.31 22.46 21.62 40 2,770 -0.8
05/05/2021
22.31
 1,301,400 21.54 22.62 21.54 30,600 15,000 0.4
04/05/2021
21.54
 625,000 21.23 21.62 21.16 4,500 27,500 -0.6
29/04/2021
21.93
 921,100 21.54 22.16 21.54 0 5,680 -1.6
28/04/2021
21.69
 1,581,200 20.23 21.69 20.16 3,600 9,110 -1.5
27/04/2021
20.31
 1,132,500 20.46 20.69 20.00 740 10,370 -2.5
26/04/2021
20.46
 810,100 21.27 21.27 20.46 4,500 96,600 -2.5
23/04/2021
21.23
 1,643,200 21.00 21.39 20.19 73,300 252,000 -4.9
22/04/2021
21.08
 1,632,200 22.16 22.46 21.08 4,400 331,400 -9.2
20/04/2021
22.54
 1,287,700 23.39 23.46 22.39 200 24,250 -7.1
19/04/2021
23.08
 1,357,900 22.31 23.08 21.93 1,480 26,770 -7.3
16/04/2021
22.31
 1,560,900 22.35 22.77 21.62 90 9,710 -2.7
15/04/2021
22.93
 2,187,200 23.66 23.81 22.69 300 257,200 -7.8
14/04/2021
23.66
 973,800 23.54 23.77 23.39 16,900 160,500 -4.4
13/04/2021
23.69
 1,542,900 24.04 24.27 23.66 20 37,370 -11.7
12/04/2021
24.00
 3,661,700 24.43 24.58 23.69 0 757,000 -23.6
09/04/2021
24.43
 1,289,400 24.85 24.85 24.35 800 312,800 -9.9
08/04/2021
24.73
 862,400 24.43 24.93 24.43 0 220,400 -7.1
07/04/2021
24.43
 1,538,400 24.62 24.62 24.19 0 42,110 -13.3
06/04/2021
24.62
 1,714,000 24.77 24.96 24.50 43,000 1,300 1.3
05/04/2021
24.93
 922,700 25.35 25.54 24.89 500 33,200 -1.1
02/04/2021
25.31
 753,400 25.62 25.66 25.23 2,070 150 0.6
01/04/2021
25.23
 1,084,600 24.85 25.23 24.69 18,600 2,000 0.5
31/03/2021
24.89
 1,237,100 24.89 25.19 24.66 20,700 2,200 0.6
30/03/2021
24.89
 1,076,100 25.35 25.35 24.81 18,000 44,000 -0.8
29/03/2021
25.31
 1,186,600 25.00 25.54 24.73 2,900 39,900 -1.2
26/03/2021
24.93
 2,106,700 25.16 25.54 24.00 400 9,880 -3.1
25/03/2021
25.77
 2,454,900 26.43 26.46 25.00 38,900 122,100 -2.7
24/03/2021
26.43
 1,621,000 26.16 26.85 25.77 42,000 28,100 0.5
23/03/2021
26.46
 1,672,400 27.46 27.46 26.16 2,760 18,540 -5.5

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