CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.35
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)
22/03/2021
27.46
 4,890,500 26.54 27.62 26.23 45,600 465,900 -14.6
19/03/2021
26.31
 1,273,400 25.85 26.50 25.73 1,400 13,700 -0.4
18/03/2021
26.04
 1,227,700 26.08 26.16 25.62 20 3,170 -1.1
17/03/2021
25.93
 1,244,500 25.93 26.12 25.66 1,000 92,000 -3.1
16/03/2021
26.16
 1,089,100 26.77 26.77 25.77 25,500 54,800 -1.0
15/03/2021
26.54
 1,168,200 26.31 26.89 26.27 0 3,620 -1.2
12/03/2021
26.31
 2,815,100 26.16 26.85 26.08 3,000 1,130 0.7
11/03/2021
26.00
 918,400 26.08 26.08 25.46 420 1,050 -0.2
10/03/2021
25.43
 979,700 25.77 25.85 25.35 1,500 16,800 -0.5
09/03/2021
25.77
 1,216,900 25.46 26.00 25.19 1,030 2,230 -0.4
08/03/2021
26.08
 1,778,000 25.93 26.54 25.31 46,400 57,600 -0.4
05/03/2021
25.93
 1,451,800 25.69 26.04 24.69 26,100 6,800 0.6
04/03/2021
26.16
 3,796,500 27.27 27.27 25.39 34,600 41,600 -0.2
03/03/2021
27.27
 3,179,600 26.31 27.58 26.08 4,570 10,060 -1.9
02/03/2021
26.23
 1,791,000 26.31 26.54 25.96 2,620 58,510 -19.0
01/03/2021
26.31
 1,591,300 26.54 26.69 25.50 22,000 212,700 -6.5
26/02/2021
26.31
 2,279,700 25.27 26.73 25.23 42,300 84,000 -1.4
25/02/2021
25.85
 2,156,700 26.16 26.23 25.27 3,260 10,450 -2.4
24/02/2021
25.93
 2,285,200 26.16 26.85 24.93 5,700 325,200 -10.6
23/02/2021
25.93
 4,489,100 24.23 25.93 24.23 1,170 33,680 -10.6
22/02/2021
24.23
 1,807,500 23.93 24.58 23.58 400 377,200 -11.8
19/02/2021
23.93
 1,216,500 23.77 24.23 23.69 100 4,400 -0.1
18/02/2021
24.19
 1,372,300 24.31 24.46 23.81 30,700 43,100 -0.4
17/02/2021
24.19
 1,526,700 23.27 24.23 23.08 4,240 4,040 0.1
09/02/2021
22.85
 1,743,300 22.16 22.85 21.77 1,040 4,590 -1.0
08/02/2021
22.27
 1,764,100 22.27 22.96 21.16 70 14,920 -4.3
05/02/2021
22.31
 1,284,100 21.16 22.31 20.93 38,800 82,600 -1.2
04/02/2021
21.08
 992,700 21.46 21.77 20.54 48,500 161,000 -3.1
03/02/2021
21.16
 1,269,200 20.16 21.23 20.08 1,450 12,060 -2.8
02/02/2021
19.85
 1,316,700 18.77 19.85 18.46 5,860 1,180 1.2
01/02/2021
18.96
 1,288,100 20.39 20.62 18.96 2,860 12,120 -2.4
29/01/2021
20.39
 1,647,500 18.69 20.69 18.69 62,600 50,500 0.3
28/01/2021
20.04
 1,480,400 20.04 20.46 20.04 64,000 300 1.7
27/01/2021
21.54
 1,420,100 22.31 23.04 21.31 60,200 19,300 1.2
26/01/2021
22.89
 1,099,700 24.00 24.23 22.89 120 7,260 -2.2
25/01/2021
24.46
 1,393,400 23.93 25.00 23.69 1,200 8,530 -2.3
22/01/2021
24.39
 1,325,900 24.93 24.96 24.31 240 6,100 -1.9
21/01/2021
25.00
 1,213,200 24.69 25.00 23.69 31,700 66,500 -1.1
20/01/2021
24.00
 1,991,800 24.77 25.04 23.27 71,800 17,200 1.7
19/01/2021
25.00
 1,619,600 26.39 26.77 25.00 15,000 54,300 -1.3
18/01/2021
26.85
 1,066,800 27.31 27.39 26.77 2,140 1,700 0.2
15/01/2021
27.31
 1,297,200 27.54 27.93 27.20 4,970 100 1.8
14/01/2021
26.85
 1,499,500 26.58 27.00 26.16 55,400 22,400 1.2
13/01/2021
26.58
 1,510,600 26.66 27.00 26.54 22,900 4,300 0.7
12/01/2021
26.66
 1,135,600 26.50 27.16 26.16 33,800 10,000 0.8
11/01/2021
26.50
 1,414,900 26.93 26.93 26.19 26,900 112,400 -2.9
08/01/2021
26.50
 2,435,700 26.46 27.31 26.35 2,910 3,990 -0.4
07/01/2021
26.46
 1,590,500 26.35 26.46 25.73 8,600 0 2.9
06/01/2021
26.39
 1,403,500 26.62 26.66 26.16 660 1,950 -0.4
05/01/2021
26.54
 2,250,100 25.39 26.93 25.08 8,240 30 2.8
04/01/2021
25.54
 2,360,600 24.89 26.04 24.62 9,390 450 3.0
31/12/2020
24.43
 1,255,200 24.08 24.50 23.93 6,327 1,836 1.4
30/12/2020
24.08
 1,766,820 24.08 24.62 24.08 500 44,770 -1.4
29/12/2020
24.50
 2,560,870 24.23 25.00 24.16 43,490 4,470 1.2
28/12/2020
24.23
 1,551,060 24.46 24.54 23.93 29,220 139,500 -3.5
25/12/2020
23.89
 1,995,380 23.69 24.54 23.08 38,700 69,000 -0.9
24/12/2020
23.69
 2,924,030 23.85 24.00 22.16 141 9,592 -2.8
23/12/2020
23.77
 1,383,430 24.62 25.00 23.31 651 8,176 -2.4
22/12/2020
24.58
 2,191,870 23.50 24.62 23.23 29,830 7,550 0.7
21/12/2020
23.62
 1,539,420 23.46 24.08 23.31 3,471 4,669 -0.4
18/12/2020
23.35
 1,611,760 23.16 23.39 22.77 1,106 1,254 0.0
17/12/2020
23.16
 1,968,330 23.00 24.12 22.85 49,160 15,490 1.0
16/12/2020
23.12
 1,528,880 23.00 23.35 22.77 50,160 9,470 1.2
15/12/2020
23.00
 1,929,020 23.08 23.46 22.93 44,330 25,050 0.6
14/12/2020
23.43
 2,729,170 22.77 23.54 22.69 9,046 2,028 2.1
11/12/2020
22.31
 1,998,400 21.54 22.31 21.16 50,670 15,920 1.0
10/12/2020
21.39
 2,459,030 22.16 22.39 21.39 4,656 1,345 1.0
09/12/2020
22.23
 1,948,080 22.23 22.69 21.93 36,860 7,070 0.9
08/12/2020
22.08
 1,751,440 22.39 22.54 21.69 7,020 4,878 0.6
07/12/2020
22.12
 3,959,000 22.12 22.12 20.62 170,820 1,410 4.8
04/12/2020
20.69
 1,527,500 20.77 20.89 20.50 7,860 25,320 -0.5
03/12/2020
21.00
 1,330,440 21.08 21.16 20.89 129,020 5,200 3.4
02/12/2020
20.66
 1,020,720 20.62 20.73 20.46 128,740 0 3.5
01/12/2020
20.77
 1,012,940 20.23 20.77 20.16 20,560 132,410 -3.0
30/11/2020
20.62
 1,065,970 21.23 21.23 20.62 53,960 104,000 -1.3
27/11/2020
21.00
 1,511,020 20.35 21.00 20.16 44,850 159,510 -3.1
26/11/2020
20.35
 587,040 20.27 20.50 20.27 0 75,120 -2.0
25/11/2020
20.35
 760,740 20.46 20.73 20.31 17,960 90,200 -1.9
24/11/2020
20.39
 2,171,080 20.85 20.93 20.00 40,360 248,640 -5.5
23/11/2020
20.89
 926,960 21.16 21.31 20.77 9,800 83,880 -2.0
20/11/2020
21.12
 976,470 21.46 21.46 21.00 10,930 0 0.3
19/11/2020
21.43
 1,227,550 21.23 21.77 21.00 17,750 2,340 0.4
18/11/2020
21.00
 2,054,870 20.46 21.08 20.31 72,320 0 2.0
17/11/2020
20.31
 978,540 20.04 20.39 19.89 24,750 0 0.7
16/11/2020
20.04
 1,015,210 20.54 20.54 20.00 6,120 1,520 0.1
13/11/2020
20.31
 1,655,210 19.77 20.35 19.69 37,800 15,610 0.6
12/11/2020
19.66
 705,530 19.69 19.93 19.46 310 9,270 -0.2
11/11/2020
19.66
 747,590 19.50 19.93 19.23 5,300 400 0.1
10/11/2020
19.54
 675,760 20.31 20.31 19.50 0 40,420 -1.0
09/11/2020
19.85
 1,075,250 19.04 19.85 19.00 26,160 1,000 0.6
06/11/2020
18.89
 562,010 18.92 19.19 18.69 10,380 21,890 -0.3
05/11/2020
18.89
 745,200 19.23 19.43 18.69 290 45,860 -1.1
04/11/2020
19.23
 1,023,930 18.39 19.23 18.27 2,040 160 0.0
03/11/2020
18.19
 832,250 17.69 18.46 17.66 39,530 284,330 -5.7
02/11/2020
17.62
 413,030 17.69 17.69 17.46 24,020 95,000 -1.6
30/10/2020
17.62
 546,290 17.92 17.92 17.39 6,200 213,650 -4.8
29/10/2020
17.58
 1,025,100 17.00 17.96 16.92 63,800 0 1.4
28/10/2020
17.19
 1,251,010 18.46 18.81 17.19 1,750 99,140 -2.3
27/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
27/10/2020
18.46
 748,180 18.46 19.39 18.46 6,720 39,890 -0.8
26/10/2020
18.46
 1,277,220 19.46 19.55 18.46 6,500 22,710 -0.5

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