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)
22/03/2017
20.27
 432,050 20.12 20.49 20.04 21,130 10,000 0.8
21/03/2017
20.12
 443,480 20.27 20.43 20.12 2,520 4,930 -0.2
20/03/2017
20.46
 339,810 20.74 20.74 20.41 3,210 210 0.2
17/03/2017
20.74
 359,360 20.80 20.80 20.41 740 3,080 -0.2
16/03/2017
20.80
 433,550 20.94 20.94 20.58 9,600 0 0.7
15/03/2017
20.83
 504,230 20.46 21.05 20.46 2,670 0 0.2
14/03/2017
20.46
 350,800 20.46 20.52 20.29 6,900 0 0.5
13/03/2017
20.27
 358,360 20.24 20.41 20.12 11,370 10 0.8
10/03/2017
19.96
 490,130 19.96 20.41 19.90 100 0 0.0
09/03/2017
19.79
 137,560 19.53 20.07 19.53 29,790 0 2.1
08/03/2017
19.70
 157,430 20.27 20.27 19.70 10 0 0.0
07/03/2017
20.27
 191,040 19.25 20.27 19.25 112,330 0 7.9
06/03/2017
19.53
 147,600 19.70 19.70 19.31 0 0 0
03/03/2017
19.70
 118,350 20.12 20.12 19.42 10 0 0.0
02/03/2017
20.10
 169,320 20.12 20.41 20.10 30 3,100 -0.2
01/03/2017
20.18
 603,210 19.98 20.27 19.98 0 0 0
28/02/2017
19.98
 144,770 19.84 20.04 19.84 800 0 0.1
27/02/2017
19.87
 171,250 19.87 20.12 19.84 0 11,130 -0.8
24/02/2017
19.98
 719,210 20.38 20.52 19.79 100 5,610 -0.4
23/02/2017
20.38
 335,650 20.41 20.63 20.29 1,800 0 0.1
22/02/2017
20.46
 413,580 20.69 20.69 20.27 28,700 0 2.1
21/02/2017
20.66
 438,010 20.97 21.11 20.58 28,500 0 2.1
20/02/2017
20.80
 518,610 20.55 20.80 20.41 16,490 0 1.2
17/02/2017
20.24
 487,060 19.76 20.24 19.76 16,950 0 1.2
16/02/2017
19.90
 494,100 19.98 20.27 19.87 26,850 0 1.9
15/02/2017
19.82
 333,390 19.42 19.96 19.28 9,000 0 0.6
14/02/2017
19.42
 209,420 19.70 19.82 19.28 2,180 0 0.2
13/02/2017
19.70
 95,220 19.70 19.93 19.70 710 0 0.0
10/02/2017
19.79
 190,050 19.67 20.10 19.67 1,410 0 0.1
09/02/2017
19.67
 478,650 19.11 19.70 19.03 0 42,170 -2.9
08/02/2017
19.03
 56,950 19.11 19.14 18.94 0 0 0
07/02/2017
19.11
 127,960 19.14 19.14 18.80 710 0 0.0
06/02/2017
19.14
 166,740 19.17 19.28 19.00 1,400 8,000 -0.4
03/02/2017
19.25
 116,820 19.22 19.37 19.14 710 0 0.0
02/02/2017
19.25
 72,350 19.25 19.56 19.25 110 21,420 -1.5
25/01/2017
19.25
 113,380 18.97 19.42 18.97 100 0 0.0
24/01/2017
19.03
 74,850 19.03 19.03 18.86 0 0 0
23/01/2017
19.03
 70,480 18.86 19.20 18.80 0 0 0
20/01/2017
18.77
 68,300 18.75 18.94 18.75 13,000 3,000 0.7
19/01/2017
18.75
 148,810 18.80 18.94 18.66 0 2,000 -0.1
18/01/2017
18.80
 85,320 18.72 18.89 18.69 10 0 0.0
17/01/2017
18.72
 94,370 18.58 18.75 18.55 0 0 0
16/01/2017
18.69
 190,710 18.86 18.86 18.61 3,370 0 0.2
13/01/2017
18.97
 83,580 19.11 19.22 18.69 250 0 0.0
12/01/2017
19.06
 300,500 18.58 19.20 18.58 0 0 0
11/01/2017
18.55
 122,270 18.38 18.55 18.24 0 0 0
10/01/2017
18.38
 117,080 18.30 18.44 18.30 0 0 0
09/01/2017
18.38
 111,260 18.41 18.58 18.38 5,000 0 0.3
06/01/2017
18.49
 166,410 18.55 18.58 18.32 0 0 0
05/01/2017
18.58
 132,510 18.46 18.58 18.38 0 0 0
04/01/2017
18.55
 155,930 18.55 18.86 18.52 0 0 0
03/01/2017
18.86
 126,750 18.86 19.00 18.38 370 0 0.0
30/12/2016
18.38
 73,680 18.44 18.44 18.24 0 0 0
29/12/2016
18.30
 152,850 18.55 18.55 18.30 0 0 0
28/12/2016
18.32
 102,880 18.75 18.77 18.32 10 0 0.0
27/12/2016
18.52
 806,180 18.30 18.80 18.27 20 0 0.0
26/12/2016
18.30
 220,900 18.86 18.86 18.30 30 0 0.0
23/12/2016
18.66
 171,070 19.14 19.14 18.66 0 0 0
22/12/2016
19.14
 229,240 18.80 19.14 18.46 10 0 0.0
21/12/2016
18.80
 200,270 18.86 19.28 18.72 20 0 0.0
20/12/2016
18.77
 167,280 19.14 19.28 18.77 0 0 0
19/12/2016
18.89
 242,760 19.67 19.93 18.89 0 0 0
16/12/2016
18.86
 125,740 18.80 19.14 18.80 110 0 0.0
15/12/2016
19.11
 203,640 18.91 19.14 18.58 10 0 0.0
14/12/2016
19.00
 152,910 18.61 19.28 18.61 20 1,000 -0.1
13/12/2016
18.77
 327,680 19.17 19.73 18.77 30 0 0.0
12/12/2016
19.42
 384,790 20.15 20.24 19.14 20 0 0.0
09/12/2016
20.27
 79,570 20.38 20.52 20.27 300 0 0.0
08/12/2016
20.38
 168,680 20.18 20.41 20.18 100 200 0.0
07/12/2016
20.27
 234,000 20.01 20.49 20.01 1,020 0 0.1
06/12/2016
20.24
 330,330 20.43 20.58 20.15 50,000 0 3.6
05/12/2016
20.52
 244,680 20.55 20.72 20.27 0 5,000 -0.4
02/12/2016
20.55
 341,240 20.24 20.55 19.98 25,060 5,000 1.4
01/12/2016
20.12
 397,830 19.39 20.35 19.39 210 5,000 -0.3
30/11/2016
19.42
 229,000 19.82 19.96 19.34 0 5,000 -0.3
29/11/2016
19.73
 288,690 20.27 20.27 19.73 10 5,000 -0.4
28/11/2016
20.12
 220,990 19.76 20.24 19.76 10 500 0.0
25/11/2016
19.84
 308,610 19.70 19.84 19.59 20 0 0.0
24/11/2016
19.73
 373,230 19.79 19.93 19.56 0 5,000 -0.4
23/11/2016
19.53
 286,620 19.00 19.53 19.00 5,010 5,000 0.0
22/11/2016
19.14
 261,540 19.00 19.28 18.72 0 5,000 -0.3
21/11/2016
19.14
 190,660 18.44 19.14 18.30 0 5,000 -0.3
18/11/2016
18.55
 137,200 18.44 18.58 18.24 20 5,000 -0.3
17/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2016
18.44
 178,300 18.44 18.69 18.35 0 0 0
16/11/2016
18.44
 111,730 18.16 18.52 17.83 0 0 0
15/11/2016
18.02
 218,530 18.30 18.30 17.74 0 300 0.0
14/11/2016
18.30
 167,350 18.71 18.71 18.30 3,500 0 0.2
11/11/2016
18.71
 238,630 18.63 18.82 18.30 330 0 0.0
10/11/2016
18.63
 236,980 18.02 18.63 17.74 850 0 0.1
09/11/2016
17.55
 534,770 18.30 18.35 17.55 18,750 500 1.2
08/11/2016
18.85
 368,450 19.02 19.13 18.19 130 2,120 -0.1
07/11/2016
19.10
 233,060 19.13 19.41 18.85 0 500 0.0
04/11/2016
18.85
 159,730 18.71 18.85 18.41 2,000 1,000 0.1
03/11/2016
18.74
 213,210 18.85 18.85 18.27 5,000 0 0.3
02/11/2016
18.82
 154,530 18.96 19.13 18.63 5,110 0 0.3
01/11/2016
18.80
 98,590 18.85 18.99 18.57 0 0 0
31/10/2016
18.99
 122,080 18.99 19.38 18.99 0 60 0.0
28/10/2016
19.30
 175,630 19.32 19.46 19.13 0 0 0
27/10/2016
19.13
 225,910 19.41 19.41 18.99 100 140 0.0
26/10/2016
19.30
 131,680 19.38 19.41 19.05 100 100 0.0

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