CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.75
-0.05
(-0.28%)
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
(2024-10-15) 		-0.95 -5.05% 15,260,400 -16,382 -0.2
17.85
19.35
17.85
2 tháng
(2024-09-16) 		-0.30 -1.65% 43,522,600 -508,682 -9.7
17.85
19.70
17.85
3 tháng
(2024-08-16) 		-1.55 -7.99% 65,212,500 -1,017,102 -19.4
17.85
19.70
17.85
6 tháng
(2024-05-20) 		-5 -21.88% 183,066,200 -1,758,515 -33.0
17.25
23.50
17.85
12 tháng
(2023-11-20) 		-4.07 -18.56% 401,368,600 -1,200,923 -13.6
17.25
26.95
17.85
24 tháng
(2022-11-25) 		5.92 49.60% 972,038,900 -4,581,052 -119.9
11.93
28.73
17.85
36 tháng
(2021-11-30) 		-16.55 -48.11% 1,399,858,100 -865,729 -79.9
10.58
44.85
17.85
60 tháng
(2019-12-11) 		7.21 67.73% 2,138,795,010 -5,767,579 -255.9
7.82
44.85
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
8.98
 61,270 9.22 9.22 8.66 0 0 0
25/01/2016
9.22
 85,490 8.69 9.24 8.85 0 0 0
22/01/2016
8.69
 112,750 8.58 8.71 8.56 30,000 0 1.0
21/01/2016
8.58
 184,960 8.79 8.90 8.45 12,130 0 0.4
20/01/2016
8.79
 55,880 8.74 8.90 8.61 22,870 0 0.8
19/01/2016
8.74
 117,340 8.63 8.85 8.50 40,000 0 1.3
18/01/2016
8.63
 143,490 8.85 8.85 8.40 25,450 0 0.8
15/01/2016
8.85
 40,230 9.06 9.22 8.85 0 0 0
14/01/2016
9.06
 120,290 9.24 9.24 8.87 0 0 0
13/01/2016
9.24
 39,720 9.32 9.37 9.24 0 0 0
12/01/2016
9.32
 55,880 9.14 9.35 9.14 0 0 0
11/01/2016
9.14
 127,240 9.51 9.51 9.00 0 11,000 -0.4
08/01/2016
9.51
 89,060 9.66 9.66 9.40 0 9,200 -0.3
07/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/01/2016
9.66
 132,230 9.64 9.98 9.64 0 0 0
06/01/2016
9.64
 189,430 9.51 9.64 9.46 0 0 0
05/01/2016
9.51
 301,800 9.51 9.61 9.38 79,010 0 3.0
04/01/2016
9.51
 125,720 9.46 9.64 9.43 0 0 0
31/12/2015
9.46
 162,240 9.51 9.64 9.43 0 0 0
30/12/2015
9.51
 288,050 9.08 9.59 9.08 0 0 0
29/12/2015
9.08
 63,860 9.03 9.08 8.95 100 0 0.0
28/12/2015
9.03
 91,190 9.03 9.08 8.98 0 0 0
25/12/2015
9.03
 64,720 9.08 9.08 8.93 0 0 0
24/12/2015
9.08
 79,560 9.08 9.18 9.05 0 0 0
23/12/2015
9.08
 156,450 9.11 9.18 8.90 0 0 0
22/12/2015
9.11
 166,590 9.21 9.41 9.11 2,090 5,000 -0.1
21/12/2015
9.21
 193,970 9.28 9.28 9.11 11,000 0 0.4
18/12/2015
9.28
 399,110 9.11 9.43 9.03 0 66,490 -2.4
17/12/2015
9.11
 329,990 8.78 9.11 8.78 0 33,580 -1.2
16/12/2015
8.78
 252,020 8.62 8.83 8.62 33,590 0 1.1
15/12/2015
8.62
 318,960 8.65 8.67 8.62 174,570 0 5.9
14/12/2015
8.65
 312,560 8.65 8.67 8.50 98,810 0 3.4
11/12/2015
8.65
 412,220 8.50 8.75 8.45 217,370 0 7.4
10/12/2015
8.50
 111,770 8.52 8.55 8.47 55,600 49,240 0.2
09/12/2015
8.52
 97,560 8.62 8.65 8.42 15,290 0 0.5
08/12/2015
8.62
 125,120 8.42 8.62 8.42 0 0 0
07/12/2015
8.42
 198,730 8.47 8.47 8.42 105,960 0 3.5
04/12/2015
8.47
 71,160 8.55 8.55 8.47 20,000 0 0.7
03/12/2015
8.55
 78,650 8.60 8.60 8.55 35,000 0 1.2
02/12/2015
8.60
 83,800 8.62 8.62 8.55 45,000 0 1.5
01/12/2015
8.62
 48,250 8.60 8.75 8.55 15,000 0 0.5
30/11/2015
8.60
 172,550 8.85 8.85 8.60 78,320 0 2.7
27/11/2015
8.85
 92,970 8.80 8.85 8.70 67,490 0 2.3
26/11/2015
8.80
 76,700 8.88 8.88 8.80 47,060 0 1.6
25/11/2015
8.88
 54,790 8.72 8.93 8.70 16,560 0 0.6
24/11/2015
8.72
 82,810 8.88 8.88 8.65 30,000 0 1.0
23/11/2015
8.88
 64,850 9.08 9.08 8.88 420 100 0.0
20/11/2015
9.08
 48,300 9.16 9.16 8.98 2,800 0 0.1
19/11/2015
9.16
 57,480 9.05 9.31 9.03 0 0 0
18/11/2015
9.05
 78,040 9.26 9.31 9.03 5,750 10,850 -0.2
17/11/2015
9.26
 87,120 9.05 9.38 8.93 0 10 -0.0
16/11/2015
9.05
 67,250 9.03 9.05 8.93 0 0 0
13/11/2015
9.03
 146,960 8.83 9.05 8.80 0 25,000 -0.9
12/11/2015
8.83
 178,350 8.52 8.83 8.52 20,040 55,000 -1.2
11/11/2015
8.52
 118,260 8.47 8.52 8.39 20,000 0 0.7
10/11/2015
8.47
 119,110 8.45 8.50 8.37 50,620 0 1.7
09/11/2015
8.45
 18,990 8.47 8.52 8.39 700 0 0.0
06/11/2015
8.47
 254,480 8.24 8.55 8.24 106,760 50,000 1.9
05/11/2015
8.24
 145,310 8.34 8.37 8.19 50,010 94,250 -1.4
04/11/2015
8.34
 92,890 8.34 8.47 8.22 41,240 0 1.3
03/11/2015
8.34
 140,370 8.12 8.37 8.12 40,100 0 1.3
02/11/2015
8.12
 103,490 8.34 8.39 8.12 29,520 14,200 0.5
30/10/2015
8.34
 215,880 8.32 8.57 8.32 30 75,000 -2.5
29/10/2015
8.32
 389,080 7.79 8.32 7.91 19,300 69,000 -1.6
28/10/2015
7.79
 24,160 7.74 7.79 7.66 740 0 0.0
27/10/2015
7.74
 69,840 7.81 7.89 7.71 0 0 0
26/10/2015
7.81
 208,080 7.94 7.96 7.81 17,700 45,800 -0.9
23/10/2015
7.94
 91,660 7.99 8.04 7.86 0 0 0
22/10/2015
7.99
 70,230 8.07 8.12 7.99 720 0 0.0
21/10/2015
8.07
 69,840 8.07 8.29 7.99 490 0 0.0
20/10/2015
8.07
 128,180 8.07 8.50 7.99 0 30,000 -1.0
19/10/2015
8.07
 162,450 8.01 8.09 7.96 0 2,000 -0.1
16/10/2015
8.01
 65,190 7.99 8.09 7.96 0 0 0
15/10/2015
7.99
 95,470 8.01 8.09 7.96 0 15,010 -0.5
14/10/2015
8.01
 202,890 7.76 8.01 7.74 0 50,000 -1.6
13/10/2015
7.76
 37,010 7.79 7.79 7.66 0 0 0
12/10/2015
7.79
 85,110 7.76 7.84 7.68 0 0 0
09/10/2015
7.76
 84,690 7.66 7.86 7.66 0 0 0
08/10/2015
7.66
 40,130 7.74 7.79 7.63 0 0 0
07/10/2015
7.74
 43,920 7.79 7.79 7.63 0 0 0
06/10/2015
7.79
 100,840 7.71 7.79 7.61 0 0 0
05/10/2015
7.71
 92,930 7.76 7.76 7.53 0 0 0
02/10/2015
7.76
 74,680 7.61 7.84 7.61 16,810 11,910 0.1
01/10/2015
7.61
 244,550 7.36 7.61 7.36 0 25,000 -0.7
30/09/2015
7.36
 232,400 7.13 7.36 7.10 0 100 -0.0
29/09/2015
7.13
 21,230 7.13 7.15 7.08 0 0 0
28/09/2015
7.13
 13,200 7.10 7.13 7.05 0 0 0
25/09/2015
7.10
 32,290 7.05 7.18 7.00 20 7,000 -0.2
24/09/2015
7.05
 40,120 7.05 7.05 6.97 0 0 0
23/09/2015
7.05
 10,070 7.08 7.08 7.03 70 0 0.0
22/09/2015
7.08
 20,550 7.05 7.10 6.97 0 2,040 -0.1
21/09/2015
7.05
 7,880 7.08 7.10 7.05 0 0 0
18/09/2015
7.08
 17,020 7.08 7.08 7.05 0 0 0
17/09/2015
7.08
 200 7.10 7.10 7.08 100 0 0.0
16/09/2015
7.10
 500 7.10 7.10 7.10 0 0 0
15/09/2015
7.10
 4,610 7.15 7.15 7.10 0 0 0
14/09/2015
7.15
 6,620 7.05 7.15 6.92 110 0 0.0
11/09/2015
7.05
 9,670 7.13 7.15 6.97 0 0 0
10/09/2015
7.13
 6,550 7.10 7.13 7.08 3,920 0 0.1
09/09/2015
7.10
 25,470 7.15 7.15 7.08 7,400 0 0.2
08/09/2015
7.15
 14,040 7.13 7.15 7.08 7,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |