CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.50
0.20
(1.63%)
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
(2026-09-08) 		-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)
22/03/2019
17.98
 480,010 18.17 18.17 17.82 5,000 0 0.1
21/03/2019
17.82
 476,960 18.11 18.46 17.82 5,100 1,000 0.1
20/03/2019
18.01
 373,090 18.14 18.24 17.76 10,100 0 0.3
19/03/2019
18.14
 733,760 18.66 18.72 18.14 38,900 0 1.1
18/03/2019
18.66
 332,220 19.14 19.14 18.66 2,000 0 0.1
15/03/2019
18.98
 518,560 19.20 19.20 18.91 45,000 0 1.3
14/03/2019
19.17
 792,670 19.01 19.33 18.98 4,800 0 0.1
13/03/2019
19.01
 474,900 18.91 19.20 18.85 4,500 290 0.1
12/03/2019
19.10
 674,170 19.43 19.49 19.04 0 0 0
11/03/2019
19.07
 518,690 18.46 19.07 18.40 47,250 100 1.4
08/03/2019
18.43
 882,730 18.40 18.72 18.14 107,600 0 3.1
07/03/2019
18.62
 788,610 18.85 19.55 18.62 42,870 2,270 1.2
06/03/2019
18.91
 703,520 18.75 18.91 18.53 136,410 2,500 3.9
05/03/2019
18.75
 872,000 18.08 18.82 17.82 146,000 1,000 4.2
04/03/2019
18.40
 612,200 18.59 18.66 18.17 2,320 0 0.1
01/03/2019
18.53
 1,166,490 17.92 18.56 17.82 46,510 0 1.3
28/02/2019
17.63
 1,256,510 16.89 17.79 16.80 2,000 5,000 -0.1
27/02/2019
16.73
 316,910 16.99 16.99 16.73 0 0 0
26/02/2019
16.86
 668,710 16.48 17.05 16.48 4,700 0 0.1
25/02/2019
16.48
 459,980 16.48 16.67 16.41 0 0 0
22/02/2019
16.41
 307,310 16.60 16.80 16.41 200 940 0.0
21/02/2019
16.76
 99,410 16.76 16.92 16.60 0 0 0
20/02/2019
16.86
 149,810 16.99 17.05 16.80 1,200 0 0.0
19/02/2019
17.05
 276,260 16.92 17.12 16.80 0 0 0
18/02/2019
16.92
 222,890 16.86 16.99 16.73 5,000 0 0.1
15/02/2019
16.83
 318,640 17.31 17.31 16.80 100 0 0.0
14/02/2019
17.18
 495,530 16.92 17.37 16.73 26,570 2,900 0.6
13/02/2019
16.99
 358,890 16.92 17.02 16.73 13,310 0 0.4
12/02/2019
16.86
 517,370 16.06 17.02 16.06 10,000 3,730 0.2
11/02/2019
16.06
 102,050 15.77 16.16 15.77 0 0 0
01/02/2019
15.77
 72,380 15.77 15.77 15.64 0 0 0
31/01/2019
15.83
 98,180 15.77 15.87 15.74 16,660 0 0.4
30/01/2019
15.83
 113,590 15.77 15.87 15.77 304,600 303,750 0.0
29/01/2019
15.83
 118,370 15.74 15.83 15.64 4,850 0 0.1
28/01/2019
15.74
 230,180 15.74 15.77 15.48 10,340 200 0.2
25/01/2019
15.74
 176,290 15.90 15.96 15.74 5,850 0 0.1
24/01/2019
15.90
 142,000 15.87 15.96 15.77 11,400 0 0.3
23/01/2019
15.83
 128,950 15.90 16.03 15.83 5,000 0 0.1
22/01/2019
15.90
 271,720 16.03 16.22 15.90 1,300 0 0.0
21/01/2019
15.87
 254,470 16.03 16.19 15.87 12,000 5,010 0.2
18/01/2019
16.00
 53,910 16.28 16.28 15.96 650 0 0.0
17/01/2019
16.28
 182,140 16.03 16.38 15.93 1,320 0 0.0
16/01/2019
15.93
 81,630 15.93 16.28 15.93 1,840 0 0.0
15/01/2019
16.16
 110,620 15.90 16.35 15.90 1,800 0 0.0
14/01/2019
16.16
 114,640 16.28 16.28 15.96 0 0 0
11/01/2019
16.28
 74,790 15.74 16.35 15.74 2,000 0 0.1
10/01/2019
16.32
 85,380 16.22 16.41 16.16 1,500 0 0.0
09/01/2019
16.16
 99,760 16.03 16.28 15.96 1,170 0 0.0
08/01/2019
15.96
 28,980 15.83 15.96 15.71 800 0 0.0
07/01/2019
16.00
 117,860 15.96 16.22 15.90 900 0 0.0
04/01/2019
15.87
 141,560 15.71 15.87 15.19 19,960 0 0.5
03/01/2019
15.90
 126,270 15.83 16.03 15.51 5,010 0 0.1
02/01/2019
16.16
 139,920 16.16 16.54 15.90 0 0 0
28/12/2018
16.35
 134,880 16.38 16.70 16.35 20 1,900 0.0
27/12/2018
16.80
 265,350 16.86 16.86 16.35 5,260 50 0.1
26/12/2018
16.54
 540,940 15.96 16.54 15.67 4,340 0 0.1
25/12/2018
16.03
 409,200 16.03 16.54 15.58 19,920 1,600 0.4
24/12/2018
16.67
 265,000 17.12 17.25 16.67 0 150 0.0
21/12/2018
17.25
 197,860 17.25 17.25 17.12 0 0 0
20/12/2018
17.31
 231,030 17.18 17.37 17.09 0 0 0
19/12/2018
17.31
 171,530 17.44 17.47 17.12 0 0 0
18/12/2018
17.41
 353,060 17.37 17.57 17.18 640 0 0.0
17/12/2018
17.63
 389,540 17.89 17.95 17.63 8,260 0 0.2
14/12/2018
17.92
 336,670 18.21 18.21 17.92 12,560 250 0.3
13/12/2018
18.21
 349,840 18.14 18.30 18.11 14,600 0 0.4
12/12/2018
18.14
 359,800 17.89 18.17 17.89 0 0 0
11/12/2018
17.89
 343,720 18.21 18.21 17.85 160 0 0.0
10/12/2018
18.21
 329,420 18.46 18.46 18.17 0 0 0
07/12/2018
18.40
 330,110 18.59 18.69 18.40 100 0 0.0
06/12/2018
18.59
 784,490 18.27 18.59 18.08 85,000 0 2.4
05/12/2018
18.27
 613,100 17.95 18.27 17.95 70,000 0 2.0
04/12/2018
18.27
 408,580 18.30 18.30 18.11 4,500 0 0.1
03/12/2018
18.27
 300,300 18.01 18.27 18.01 0 0 0
30/11/2018
17.95
 725,290 17.63 17.95 17.44 0 0 0
29/11/2018
17.63
 351,090 17.95 18.01 17.37 0 44,000 -1.2
28/11/2018
17.63
 359,260 17.82 17.95 17.47 0 63,000 -1.7
27/11/2018
17.82
 306,900 18.24 18.24 17.82 0 49,000 -1.4
26/11/2018
18.24
 229,250 18.34 18.46 18.14 0 47,000 -1.3
23/11/2018
18.46
 268,290 18.66 18.69 18.46 0 56,020 -1.6
22/11/2018
18.69
 355,710 18.66 18.82 18.66 0 75,000 -2.2
21/11/2018
18.66
 197,700 18.62 18.66 18.46 0 0 0
20/11/2018
18.75
 238,970 18.91 18.91 18.56 0 9,940 -0.3
19/11/2018
18.91
 292,260 18.59 18.91 18.59 5,000 0 0.1
16/11/2018
18.59
 146,140 18.72 18.78 18.56 6,200 0 0.2
15/11/2018
18.40
 260,690 18.37 19.04 18.37 43,020 0 1.3
14/11/2018
18.53
 303,490 18.37 18.72 18.37 72,240 0 2.1
13/11/2018
18.53
 130,330 18.34 18.53 18.24 18,950 0 0.5
12/11/2018
18.50
 191,080 18.75 18.75 18.43 42,570 0 1.2
09/11/2018
18.59
 163,880 18.88 19.01 18.59 35,520 10 1.0
08/11/2018
18.91
 225,530 19.10 19.17 18.91 42,000 0 1.2
07/11/2018
18.88
 213,190 18.91 19.17 18.78 46,270 36,000 0.3
06/11/2018
18.91
 464,680 19.23 19.36 18.91 0 0 0
05/11/2018
18.91
 324,210 18.27 18.91 18.21 9,890 0 0.3
02/11/2018
18.46
 230,930 18.34 18.72 18.34 0 0 0
01/11/2018
18.34
 202,130 18.59 18.59 18.14 0 0 0
31/10/2018
18.53
 499,510 17.95 18.53 17.95 0 1,000 0.0
30/10/2018
17.95
 231,860 17.31 17.95 17.31 10 0 0.0
29/10/2018
17.31
 272,410 18.14 18.17 17.31 0 0 0
26/10/2018
18.21
 161,640 18.53 19.01 18.17 0 70 0.0
25/10/2018
18.50
 368,260 18.27 18.56 17.92 5,400 0 0.2

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