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)
03/01/2018
24.42
 200,680 24.17 24.74 24.06 0 0 0
02/01/2018
24.28
 214,410 24.40 24.45 24.00 0 0 0
29/12/2017
24.28
 126,910 24.00 24.62 24.00 0 0 0
28/12/2017
24.00
 75,560 24.06 24.25 23.88 0 0 0
27/12/2017
24.23
 117,300 24.57 24.74 24.06 10,000 2,000 0.3
26/12/2017
24.45
 167,500 24.45 24.74 24.17 3,000 1,500 0.1
25/12/2017
24.45
 116,210 24.85 24.97 24.40 0 0 0
22/12/2017
24.68
 81,390 24.57 24.91 24.57 0 0 0
21/12/2017
24.57
 189,680 24.97 25.02 24.57 0 0 0
20/12/2017
25.02
 216,160 25.08 25.33 24.91 8,000 17,600 -0.4
19/12/2017
25.33
 131,560 25.31 25.36 24.91 0 10 0.0
18/12/2017
25.36
 296,030 25.36 25.42 24.85 560 3,940 -0.2
15/12/2017
25.36
 196,090 25.25 25.59 24.74 0 2,000 -0.1
14/12/2017
25.36
 181,060 25.02 25.36 24.45 0 0 0
13/12/2017
24.79
 77,450 25.25 25.42 24.45 0 0 0
12/12/2017
25.25
 399,120 25.02 25.42 23.88 2,000 0 0.1
11/12/2017
25.08
 214,250 25.59 25.59 25.02 3,940 0 0.2
08/12/2017
25.59
 245,940 25.93 25.93 25.59 0 200 0.0
07/12/2017
25.88
 269,250 25.70 25.99 25.59 0 20 0.0
06/12/2017
25.59
 290,010 25.76 26.05 25.31 0 2,000 -0.1
05/12/2017
25.82
 453,840 26.16 26.61 25.82 1,120 1,000 0.0
04/12/2017
26.05
 398,760 25.53 26.30 25.42 0 0 0
01/12/2017
25.31
 411,860 25.53 25.82 25.02 110 4,000 -0.2
30/11/2017
25.76
 433,890 25.65 25.82 25.42 3,000 16,490 -0.6
29/11/2017
25.82
 306,800 25.76 25.99 25.31 0 0 0
28/11/2017
25.88
 662,960 25.59 26.39 25.25 2,090 4,000 -0.1
27/11/2017
25.48
 638,810 23.63 25.48 23.63 1,500 6,270 -0.2
24/11/2017
23.83
 335,440 23.83 24.11 23.57 12,000 0 0.5
23/11/2017
23.94
 223,980 23.88 24.11 23.60 0 0 0
22/11/2017
23.88
 120,620 23.88 24.14 23.77 0 0 0
21/11/2017
23.88
 637,240 24.17 24.34 23.66 2,000 0 0.1
20/11/2017
24.23
 225,110 24.17 24.45 24.00 2,000 85,380 -3.5
17/11/2017
24.45
 191,680 24.57 24.79 24.17 3,000 90 0.1
16/11/2017
24.57
 294,910 24.57 24.79 24.17 1,000 0 0.0
15/11/2017
24.57
 220,480 24.57 25.02 24.17 3,000 0 0.1
14/11/2017
24.57
 258,040 24.17 25.02 24.11 3,010 1,160 0.1
13/11/2017
25.02
 142,880 25.48 25.48 24.62 0 6,000 -0.3
10/11/2017
25.45
 410,500 25.42 26.16 25.42 3,100 3,000 0.0
09/11/2017
25.02
 413,910 24.00 25.19 23.32 2,000 20,280 -0.8
08/11/2017
23.77
 335,700 24.28 24.28 23.49 0 3,000 -0.1
07/11/2017
24.17
 193,180 24.17 24.23 23.77 2,000 0 0.1
06/11/2017
24.34
 228,050 24.97 24.97 23.83 440 0 0.0
03/11/2017
24.45
 217,810 23.77 24.45 23.20 2,000 6,500 -0.2
02/11/2017
23.60
 333,540 23.49 24.11 23.26 35,960 9,000 1.1
01/11/2017
23.43
 343,290 24.91 25.02 23.43 0 10,170 -0.4
31/10/2017
24.91
 244,480 25.70 25.70 24.91 0 55,000 -2.4
30/10/2017
25.70
 82,910 26.16 26.27 25.59 0 0 0
27/10/2017
26.22
 65,970 26.56 26.61 26.16 0 0 0
26/10/2017
26.50
 224,780 26.56 26.56 25.99 0 0 0
25/10/2017
26.56
 276,510 26.02 26.84 26.02 100 0 0.0
24/10/2017
26.02
 329,110 24.97 26.39 24.97 0 35,000 -1.6
23/10/2017
24.85
 282,640 24.85 25.48 24.74 0 31,560 -1.4
20/10/2017
25.48
 318,820 25.76 25.88 25.45 0 2,680 -0.1
19/10/2017
25.88
 209,980 26.16 26.44 25.88 280 0 0.0
18/10/2017
26.22
 348,400 26.16 26.56 25.93 2,040 1,190 0.0
17/10/2017
26.33
 618,710 26.73 26.78 26.33 4,040 45,380 -1.9
16/10/2017
26.67
 251,430 27.24 27.24 26.67 2,040 34,500 -1.5
13/10/2017
27.24
 300,040 27.47 27.52 26.93 2,340 1,600 0.0
12/10/2017
27.30
 239,450 26.61 27.30 26.50 40 500 0.0
11/10/2017
26.73
 296,500 27.04 27.30 26.73 8,200 66,200 -2.8
10/10/2017
27.35
 280,980 27.24 27.41 26.90 8,000 0 0.4
09/10/2017
27.30
 300,360 27.58 27.58 26.96 5,040 0 0.2
06/10/2017
27.58
 240,720 27.58 27.58 26.96 0 0 0
05/10/2017
27.58
 483,800 27.87 27.87 27.18 500 0 0.0
04/10/2017
27.87
 696,530 27.13 27.87 26.39 0 2,000 -0.1
03/10/2017
27.18
 534,550 27.87 28.15 27.18 0 350 0.0
02/10/2017
27.87
 487,170 28.66 28.66 27.87 2,300 250 0.1
29/09/2017
28.55
 292,190 28.49 28.66 28.38 0 0 0
28/09/2017
28.43
 534,240 28.95 29.23 28.43 10,500 0 0.5
27/09/2017
28.95
 422,320 28.72 29.17 28.60 10,170 0 0.5
26/09/2017
28.60
 511,100 28.72 28.89 28.55 100 2,000 -0.1
25/09/2017
28.89
 465,410 28.83 29.46 28.83 0 500 0.0
22/09/2017
28.83
 308,140 28.60 28.95 28.60 1,000 0 0.1
21/09/2017
28.72
 272,100 28.78 29.00 28.55 6,000 0 0.3
20/09/2017
28.78
 195,140 28.66 28.95 28.66 9,900 0 0.5
19/09/2017
28.66
 308,730 29.12 29.17 28.66 10 0 0.0
18/09/2017
28.95
 458,140 29.12 29.29 28.89 0 0 0
15/09/2017
28.89
 235,430 28.78 29.12 28.55 200 200 0
14/09/2017
28.89
 170,250 29.29 29.40 28.78 50 0 0.0
13/09/2017
29.12
 302,160 28.66 29.17 28.66 12,000 0 0.6
12/09/2017
28.60
 274,290 28.15 28.60 27.87 0 0 0
11/09/2017
28.24
 519,280 29.00 29.00 27.87 14,000 0 0.7
08/09/2017
29.00
 499,700 29.74 29.74 29.00 0 1,980 -0.1
07/09/2017
29.74
 577,470 30.03 30.42 29.63 49,100 4,420 2.4
06/09/2017
30.14
 633,170 30.03 30.37 30.03 100 270 0.0
05/09/2017
30.03
 421,060 29.63 30.03 29.57 0 0 0
01/09/2017
29.74
 276,900 29.69 29.86 29.51 660 0 0.0
31/08/2017
29.86
 678,710 29.23 30.03 29.12 330 30 0.0
30/08/2017
29.23
 171,150 29.57 29.57 29.23 100 0 0.0
29/08/2017
29.46
 350,160 29.57 29.86 28.89 32,940 0 1.7
28/08/2017
29.51
 735,890 28.04 29.51 28.04 150 0 0.0
25/08/2017
28.32
 98,470 28.66 28.66 28.21 1,000 0 0.1
24/08/2017
28.38
 306,540 27.52 28.38 27.52 1,000 7,810 -0.3
23/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
23/08/2017
27.67
 269,770 27.58 28.06 27.58 2,810 0 0.1
22/08/2017
27.87
 145,510 28.15 28.20 27.58 2,000 50 0.1
21/08/2017
28.03
 202,510 27.92 28.43 27.92 7,820 0 0.4
18/08/2017
27.92
 172,340 27.92 28.15 27.58 2,000 0 0.1
17/08/2017
28.15
 133,500 28.43 28.71 28.15 10 0 0.0
16/08/2017
28.43
 105,990 28.71 28.71 28.26 1,000 0 0.1
15/08/2017
28.93
 106,960 29.22 29.22 28.60 0 10 0.0

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