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)
04/09/2015
7.10
 11,000 7.10 7.10 7.08 0 0 0
03/09/2015
7.10
 45,380 7.05 7.13 7.00 21,940 1,630 0.6
01/09/2015
7.05
 57,610 6.97 7.05 6.90 10 0 0.0
31/08/2015
6.97
 38,340 6.92 6.97 6.90 0 0 0
28/08/2015
6.92
 58,460 6.92 7.03 6.87 13,180 0 0.4
27/08/2015
6.92
 39,950 6.90 7.10 6.90 0 0 0
26/08/2015
6.90
 33,160 6.75 6.90 6.72 8,280 0 0.2
25/08/2015
6.75
 34,980 6.75 6.75 6.47 20 3,520 -0.1
24/08/2015
6.75
 88,840 6.95 6.95 6.47 20 0 0.0
21/08/2015
6.95
 98,960 6.90 7.03 6.77 57,630 430 1.5
20/08/2015
6.90
 83,000 6.97 6.97 6.85 46,410 500 1.2
19/08/2015
6.97
 13,510 7.00 7.00 6.92 0 0 0
18/08/2015
7.00
 6,380 6.97 7.00 6.90 180 0 0.0
17/08/2015
6.97
 73,030 6.97 7.00 6.92 20 0 0.0
14/08/2015
6.97
 67,830 7.10 7.10 6.95 10 0 0.0
13/08/2015
7.10
 52,380 7.13 7.13 6.95 30 0 0.0
12/08/2015
7.13
 80,450 7.13 7.20 7.05 0 0 0
11/08/2015
7.13
 83,930 7.10 7.25 7.10 0 1,700 -0.0
10/08/2015
7.10
 42,690 7.20 7.25 7.10 0 0 0
07/08/2015
7.20
 12,160 7.25 7.25 7.15 0 2,210 -0.1
06/08/2015
7.25
 39,010 7.30 7.33 7.15 0 1,410 -0.0
05/08/2015
7.30
 186,150 7.10 7.36 7.03 0 82,950 -2.4
04/08/2015
7.10
 152,520 6.87 7.10 6.87 29,880 79,190 -1.4
03/08/2015
6.87
 250,680 7.00 7.00 6.85 84,350 141,920 -1.6
31/07/2015
7.00
 48,910 6.97 7.08 7.00 0 4,000 -0.1
30/07/2015
6.97
 108,160 6.80 7.03 6.87 1,000 0 0.0
29/07/2015
6.80
 241,060 6.77 6.95 6.72 0 145,340 -3.9
28/07/2015
6.77
 62,170 6.95 6.95 6.77 0 30,380 -0.8
27/07/2015
6.95
 109,440 6.85 7.10 6.64 200 85,140 -2.3
24/07/2015
6.85
 24,980 7.05 7.05 6.85 5,650 10,740 -0.1
23/07/2015
7.05
 216,140 6.82 7.15 6.87 11,150 183,530 -4.8
22/07/2015
6.82
 237,560 6.39 6.82 6.49 33,190 119,000 -2.3
21/07/2015
6.39
 62,930 6.21 6.49 6.21 2,820 34,210 -0.8
20/07/2015
6.21
 9,140 6.19 6.47 6.21 0 4,650 -0.1
17/07/2015
6.19
 7,190 6.19 6.34 6.19 2,350 5,010 -0.1
16/07/2015
6.19
 17,500 6.19 6.34 6.16 2,100 10,790 -0.2
15/07/2015
6.19
 13,340 6.21 6.34 6.16 300 9,000 -0.2
14/07/2015
6.21
 16,360 6.21 6.26 6.19 6,000 10,880 -0.1
13/07/2015
6.21
 26,270 6.21 6.49 6.21 11,990 14,460 -0.1
10/07/2015
6.21
 63,670 6.24 6.57 6.21 43,960 44,500 -0.0
09/07/2015
6.24
 33,810 6.24 6.24 6.19 0 17,000 -0.4
08/07/2015
6.24
 21,850 6.26 6.34 6.24 0 12,960 -0.3
07/07/2015
6.26
 16,360 6.37 6.37 6.21 0 7,060 -0.2
06/07/2015
6.37
 12,480 6.44 6.44 6.34 0 10,980 -0.3
03/07/2015
6.44
 10,740 6.44 6.47 6.42 0 7,200 -0.2
02/07/2015
6.44
 11,940 6.47 6.47 6.34 0 0 0
01/07/2015
6.47
 2,520 6.34 6.47 6.29 1,020 0 0.0
30/06/2015
6.34
 30,640 6.44 6.44 6.32 2,870 22,490 -0.5
29/06/2015
6.44
 19,940 6.49 6.49 6.26 240 12,500 -0.3
26/06/2015
6.49
 820 6.44 6.49 6.44 0 0 0
25/06/2015
6.44
 25,140 6.47 6.49 6.34 0 17,710 -0.5
24/06/2015
6.47
 33,870 6.52 6.52 6.47 0 29,500 -0.8
23/06/2015
6.52
 34,230 6.49 6.52 6.49 0 23,900 -0.6
22/06/2015
6.49
 29,900 6.54 6.54 6.47 8,200 14,600 -0.2
19/06/2015
6.54
 15,880 6.59 6.62 6.54 2,690 4,530 -0.0
18/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
18/06/2015
6.59
 36,490 6.63 7.05 6.42 0 16,360 -0.4
17/06/2015
6.63
 122,710 6.63 6.65 6.61 530 83,150 -2.9
16/06/2015
6.63
 45,250 6.56 6.63 6.56 7,640 29,100 -0.8
15/06/2015
6.56
 41,400 6.56 6.63 6.56 10,500 33,100 -0.8
12/06/2015
6.56
 48,070 6.50 6.65 6.52 1,800 31,400 -1.0
11/06/2015
6.50
 17,530 6.48 6.65 6.41 8,350 6,000 0.1
10/06/2015
6.48
 4,810 6.50 6.50 6.48 0 0 0
09/06/2015
6.50
 2,320 6.50 6.54 6.50 0 0 0
08/06/2015
6.50
 9,130 6.45 6.54 6.45 1,960 0 0.1
05/06/2015
6.45
 5,280 6.45 6.45 6.45 0 0 0
04/06/2015
6.45
 10,730 6.43 6.69 6.43 7,220 0 0.2
03/06/2015
6.43
 7,620 6.50 6.50 6.43 6,500 0 0.2
02/06/2015
6.50
 12,170 6.45 6.50 6.45 8,270 0 0.3
01/06/2015
6.45
 23,500 6.47 6.48 6.45 100 8,960 -0.3
29/05/2015
6.47
 17,890 6.43 6.54 6.35 9,050 0 0.3
28/05/2015
6.43
 1,010 6.41 6.45 6.43 0 0 0
27/05/2015
6.41
 7,640 6.45 6.45 6.35 250 0 0.0
26/05/2015
6.45
 4,480 6.48 6.48 6.35 1,250 0 0.0
25/05/2015
6.48
 1,800 6.52 6.69 6.45 700 0 0.0
22/05/2015
6.52
 10,030 6.52 6.52 6.37 20 0 0.0
21/05/2015
6.52
 500 6.52 6.52 6.52 0 0 0
20/05/2015
6.52
 2,460 6.47 6.63 6.26 0 0 0
19/05/2015
6.47
 3,690 6.39 6.52 6.39 100 500 -0.0
18/05/2015
6.39
 3,410 6.48 6.58 6.39 880 0 0.0
15/05/2015
6.48
 1,950 6.48 6.58 6.45 50 0 0.0
14/05/2015
6.48
 5,000 6.50 6.50 6.41 0 0 0
13/05/2015
6.50
 1,600 6.52 6.52 6.45 0 0 0
12/05/2015
6.52
 520 6.52 6.52 6.52 20 0 0.0
11/05/2015
6.52
 6,400 6.54 6.54 6.45 0 0 0
08/05/2015
6.54
 4,150 6.52 6.54 6.52 100 0 0.0
07/05/2015
6.52
 27,900 6.39 6.61 6.41 1,750 810 0.0
06/05/2015
6.39
 9,850 6.35 6.48 6.35 5,750 0 0.2
05/05/2015
6.35
 7,880 6.39 6.39 6.33 100 0 0.0
04/05/2015
6.39
 3,820 6.35 6.54 6.17 970 0 0.0
27/04/2015
6.35
 5,210 6.28 6.45 6.26 30 0 0.0
24/04/2015
6.28
 9,770 6.18 6.45 6.18 1,530 0 0.1
23/04/2015
6.18
 8,890 6.17 6.24 6.17 120 0 0.0
22/04/2015
6.17
 13,360 6.17 6.22 6.17 100 0 0.0
21/04/2015
6.17
 17,300 6.07 6.33 6.07 3,650 500 0.1
20/04/2015
6.07
 12,670 5.98 6.28 5.98 350 0 0.0
17/04/2015
5.98
 9,150 6.07 6.11 5.98 5,000 0 0.2
16/04/2015
6.07
 9,080 6.07 6.17 6.05 50 0 0.0
15/04/2015
6.07
 9,330 5.98 6.07 5.76 310 0 0.0
14/04/2015
5.98
 56,980 5.70 5.98 5.61 120 0 0.0
13/04/2015
5.70
 500 5.70 5.70 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |