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
12.50
13.35
12.50
2 tháng
(2026-08-10) 		-0.45 -3.35% 28,586,300 -107,000 -2.2
12.50
14.40
12.50
3 tháng
(2026-07-10) 		-1.35 -9.41% 43,111,700 151,100 1.1
12.50
14.40
12.50
6 tháng
(2026-04-13) 		-3.45 -20.97% 83,047,700 -339,400 -6.8
12.50
16.85
12.50
12 tháng
(2025-10-13) 		-6.70 -34.01% 254,798,100 -343,700 -7.7
12.50
19.70
12.50
24 tháng
(2024-10-18) 		-5.55 -29.92% 809,369,500 764,000 -56.2
12.50
22.25
12.50
36 tháng
(2023-10-24) 		-8.58 -39.76% 1,223,198,800 17,622 -62.8
12.50
26.95
12.50
60 tháng
(2021-11-03) 		-20.51 -61.21% 2,242,857,300 -57,284 -149.0
10.58
44.85
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
20.22
 190,780 20.05 20.42 19.96 0 0 0
04/06/2018
19.82
 226,990 19.56 19.85 19.53 56,200 0 1.9
01/06/2018
19.51
 105,210 19.88 19.88 19.48 1,070 0 0.0
31/05/2018
19.73
 95,440 19.56 19.85 19.56 0 0 0
30/05/2018
19.56
 52,850 20.19 20.19 19.34 20 0 0.0
29/05/2018
20.19
 183,300 19.90 20.59 19.53 70 0 0.0
28/05/2018
19.90
 112,250 20.47 20.64 19.76 3,000 0 0.1
25/05/2018
20.47
 321,610 20.19 20.98 20.19 0 3,210 -0.1
24/05/2018
20.19
 236,790 19.39 20.25 19.34 0 0 0
23/05/2018
19.22
 159,470 19.39 19.45 19.05 1,020 0 0.0
22/05/2018
19.34
 153,230 20.07 20.19 19.05 0 0 0
21/05/2018
20.07
 165,580 19.68 20.07 19.19 1,600 0 0.1
18/05/2018
19.88
 124,170 20.02 20.07 19.59 10 7,570 -0.3
17/05/2018
20.07
 80,730 20.36 20.36 19.62 0 6,000 -0.2
16/05/2018
20.22
 92,050 20.33 20.33 19.68 3,170 19,000 -0.6
15/05/2018
20.30
 147,610 20.36 20.76 20.30 140 1,200 0.0
14/05/2018
20.36
 137,990 20.73 20.73 20.02 10 0 0.0
11/05/2018
20.47
 121,600 21.01 21.01 20.47 3,000 0 0.1
10/05/2018
21.01
 109,010 21.04 21.38 20.47 100 0 0.0
09/05/2018
21.04
 151,420 21.27 21.33 20.87 0 0 0
08/05/2018
21.44
 192,320 21.64 21.78 21.21 3,000 0 0.1
07/05/2018
21.72
 247,490 21.61 21.84 21.30 328,230 323,590 0.2
04/05/2018
21.50
 209,670 21.07 21.50 21.04 0 0 0
03/05/2018
21.04
 318,810 20.47 21.04 20.33 10,000 0 0.4
02/05/2018
20.76
 234,800 20.76 20.76 19.90 2,310 17,030 -0.5
27/04/2018
20.76
 180,060 20.02 20.76 19.96 10 33,960 -1.2
26/04/2018
20.13
 333,280 19.34 20.13 19.14 0 0 0
24/04/2018
19.16
 238,100 20.02 20.47 19.16 3,040 0 0.1
23/04/2018
20.47
 152,370 20.47 21.38 20.47 6,780 0 0.3
20/04/2018
21.33
 235,710 21.04 21.33 20.98 0 0 0
19/04/2018
21.18
 226,270 21.75 22.24 21.18 4,040 0 0.2
18/04/2018
22.12
 140,640 22.24 22.35 22.01 3,000 0 0.1
17/04/2018
22.32
 63,250 22.41 22.41 22.21 400 0 0.0
16/04/2018
22.29
 65,090 21.89 22.35 21.72 0 0 0
13/04/2018
21.89
 272,250 22.52 22.75 21.89 1,020 0 0.0
12/04/2018
22.46
 138,900 22.18 22.63 21.89 0 0 0
11/04/2018
22.21
 214,490 22.78 22.97 22.18 3,000 0 0.1
10/04/2018
22.78
 291,260 23.32 23.32 22.69 0 0 0
09/04/2018
23.32
 277,800 24.06 24.06 23.32 2,090 40 0.1
06/04/2018
23.88
 621,780 23.26 24.06 23.26 46,620 0 1.9
05/04/2018
23.26
 394,170 22.12 23.26 22.12 100,520 3,000 3.9
04/04/2018
22.12
 199,230 22.49 22.49 22.06 40,200 0 1.6
03/04/2018
22.49
 230,260 22.69 22.86 22.06 31,270 0 1.2
02/04/2018
22.69
 156,160 22.12 22.86 22.06 28,400 0 1.1
30/03/2018
22.29
 178,840 22.06 22.32 21.95 10 0 0.0
29/03/2018
22.18
 134,500 22.12 22.46 22.06 10 20,000 -0.8
28/03/2018
22.46
 144,110 22.06 22.46 21.95 6,540 980 0.2
27/03/2018
22.35
 98,160 22.35 22.46 22.06 5,220 3,860 0.1
26/03/2018
22.35
 134,730 22.29 22.41 21.95 0 0 0
23/03/2018
22.38
 221,020 22.46 22.72 22.18 3,020 61,710 -2.3
22/03/2018
22.92
 211,240 23.09 23.20 22.58 4,300 0 0.2
21/03/2018
22.75
 185,690 23.15 23.37 22.75 0 0 0
20/03/2018
23.06
 94,440 23.03 23.46 23.03 50 200 0.0
19/03/2018
23.49
 149,030 23.71 23.71 23.32 0 0 0
16/03/2018
23.60
 297,760 23.60 23.71 23.26 270 11,700 -0.5
15/03/2018
23.26
 319,560 22.92 23.26 22.69 0 0 0
14/03/2018
23.03
 270,490 23.37 23.77 22.97 3,500 0 0.1
13/03/2018
23.37
 157,540 23.37 23.71 23.37 1,510 0 0.1
12/03/2018
23.77
 437,890 23.77 24.11 23.26 13,500 0 0.6
09/03/2018
23.94
 178,490 24.28 24.28 23.91 11,500 0 0.5
08/03/2018
24.23
 119,450 24.06 24.45 24.00 11,360 0 0.5
07/03/2018
24.23
 309,950 24.65 24.97 24.23 100 0 0.0
06/03/2018
24.74
 687,520 23.88 24.74 23.77 233,470 0 10.0
05/03/2018
23.88
 508,960 25.19 25.22 23.88 4,070 21,760 -0.8
02/03/2018
24.99
 572,680 24.00 24.99 23.71 17,090 0 0.7
01/03/2018
24.23
 192,270 24.40 24.51 24.06 0 0 0
28/02/2018
24.40
 492,220 23.88 24.79 23.88 9,300 4,290 0.2
27/02/2018
23.88
 434,700 22.75 23.88 22.75 3,000 0 0.1
26/02/2018
22.75
 192,070 22.18 22.75 22.18 4,760 0 0.2
23/02/2018
22.18
 94,440 21.95 22.46 21.95 3,100 0 0.1
22/02/2018
21.95
 170,180 22.80 22.92 21.95 1,910 10,000 -0.3
21/02/2018
23.03
 132,090 22.46 23.20 22.35 470 0 0.0
13/02/2018
22.58
 88,400 21.98 22.58 21.98 510 890 0.0
12/02/2018
21.98
 75,340 21.61 22.18 21.61 610 3,000 -0.1
09/02/2018
21.95
 233,410 21.04 21.95 20.59 3,010 0 0.1
08/02/2018
21.95
 107,690 22.46 22.58 21.95 1,160 0 0.0
07/02/2018
22.52
 203,530 22.46 22.80 22.24 0 0 0
06/02/2018
22.46
 746,580 22.46 22.63 21.07 98,790 3,500 3.5
05/02/2018
22.63
 208,350 22.97 23.03 21.67 2,010 0 0.1
02/02/2018
23.15
 145,350 23.12 23.32 22.86 5,000 0 0.2
01/02/2018
23.12
 247,750 23.77 23.83 22.97 6,330 2,460 0.2
31/01/2018
23.83
 234,360 23.88 24.17 23.77 540 490 0.0
30/01/2018
23.88
 382,490 23.88 24.06 23.63 11,670 600 0.5
29/01/2018
24.11
 222,270 24.62 24.62 23.86 0 890 0.0
26/01/2018
24.40
 287,170 24.34 24.79 24.00 3,000 1,210 0.1
25/01/2018
24.34
 492,210 25.31 25.53 24.34 7,060 2,500 0.2
22/01/2018
25.08
 301,930 25.14 25.31 24.45 2,500 0 0.1
19/01/2018
24.57
 431,650 24.62 24.97 24.54 3,000 50 0.1
18/01/2018
24.62
 342,550 25.14 25.42 24.23 13,000 0 0.6
17/01/2018
25.48
 457,640 26.56 26.56 25.48 14,070 0 0.6
16/01/2018
26.56
 250,370 27.18 27.24 26.56 1,400 300 0.1
15/01/2018
27.30
 323,170 26.73 27.30 26.56 0 100 0.0
12/01/2018
27.13
 455,150 27.07 27.52 26.44 0 1,500 -0.1
11/01/2018
27.07
 634,370 26.44 27.07 25.82 310 0 0.0
10/01/2018
26.44
 705,660 26.61 26.73 26.16 6,490 0 0.3
09/01/2018
26.67
 651,800 27.13 27.44 26.67 2,850 1,300 0.1
08/01/2018
27.01
 861,250 26.10 27.01 25.53 300 0 0.0
05/01/2018
25.76
 468,100 25.65 26.22 25.42 400 13,560 -0.6
04/01/2018
25.59
 512,940 24.42 25.70 24.17 400 3,000 -0.1
03/01/2018
24.42
 200,680 24.17 24.74 24.06 0 0 0

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