CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.35
0.05
(0.41%)
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
12.30
13.35
12.30
2 tháng
(2026-08-10) 		-0.45 -3.35% 28,586,300 -107,000 -2.2
12.30
14.40
12.30
3 tháng
(2026-07-10) 		-1.35 -9.41% 43,111,700 151,100 1.1
12.30
14.40
12.30
6 tháng
(2026-04-13) 		-3.45 -20.97% 83,047,700 -339,400 -6.8
12.30
16.85
12.30
12 tháng
(2025-10-13) 		-6.70 -34.01% 254,798,100 -343,700 -7.7
12.30
19.70
12.30
24 tháng
(2024-10-18) 		-5.55 -29.92% 809,369,500 764,000 -56.2
12.30
22.25
12.30
36 tháng
(2023-10-24) 		-8.58 -39.76% 1,223,198,800 17,622 -62.8
12.30
26.95
12.30
60 tháng
(2021-11-03) 		-20.51 -61.21% 2,242,857,300 -57,284 -149.0
10.58
44.85
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2013
2.86
 4,080 2.87 2.87 2.80 0 0 0
13/03/2013
2.83
 340 2.88 2.88 2.81 10 0 0.0
12/03/2013
2.70
 29,330 2.87 2.90 2.70 1,470 0 0.0
11/03/2013
2.87
 4,030 2.86 2.87 2.86 0 0 0
08/03/2013
2.86
 1,100 2.86 2.86 2.86 0 0 0
07/03/2013
2.86
 680 2.86 2.86 2.86 0 0 0
06/03/2013
2.86
 20 2.70 2.86 2.70 10 0 0.0
05/03/2013
2.70
 9,100 2.70 2.70 2.70 8,900 0 0.2
04/03/2013
2.78
 5,230 2.83 2.83 2.78 0 0 0
01/03/2013
2.90
 7,000 2.83 2.90 2.81 0 0 0
28/02/2013
2.83
 10 2.83 2.83 2.83 0 0 0
27/02/2013
2.83
 1,010 2.71 2.83 2.71 1,000 0 0.0
26/02/2013
2.83
 1,100 2.77 2.83 2.77 0 0 0
25/02/2013
2.84
 0 2.84 2.84 2.84 0 0 0
22/02/2013
2.84
 18,850 2.86 2.86 2.83 17,680 0 0.4
21/02/2013
2.86
 7,960 2.84 2.94 2.84 900 0 0.0
20/02/2013
2.96
 1,610 2.86 2.96 2.86 0 0 0
19/02/2013
2.98
 5,810 2.98 2.98 2.84 1,600 0 0.0
18/02/2013
3.01
 21,910 2.83 3.01 2.81 6,020 0 0.1
08/02/2013
2.83
 180 2.78 2.84 2.77 0 0 0
07/02/2013
2.78
 130 2.78 2.78 2.74 0 0 0
06/02/2013
2.78
 5,110 2.77 2.80 2.77 100 0 0.0
05/02/2013
2.74
 5,700 2.71 2.74 2.71 5,000 0 0.1
04/02/2013
2.73
 5,840 2.78 2.78 2.73 0 0 0
01/02/2013
2.76
 4,780 2.78 2.78 2.76 0 0 0
31/01/2013
2.78
 1,730 2.78 2.78 2.73 0 0 0
30/01/2013
2.81
 9,710 2.74 2.81 2.73 0 0 0
29/01/2013
2.74
 20,570 2.74 2.78 2.74 9,990 0 0.2
28/01/2013
2.78
 3,330 2.74 2.84 2.74 10 0 0.0
25/01/2013
2.81
 4,010 2.80 2.81 2.80 0 0 0
24/01/2013
2.86
 1,110 2.83 2.86 2.83 0 0 0
23/01/2013
2.83
 12,500 2.80 2.83 2.80 0 0 0
22/01/2013
2.77
 15,430 2.78 2.81 2.76 500 3,000 0.0
21/01/2013
2.81
 12,110 2.76 2.81 2.76 420 0 0.0
18/01/2013
2.78
 13,000 2.81 2.81 2.78 0 0 0
17/01/2013
2.83
 25,240 2.77 2.83 2.76 1,300 1,000 0.0
16/01/2013
2.78
 6,290 2.81 2.81 2.77 0 0 0
15/01/2013
2.80
 19,190 2.78 2.80 2.76 0 0 0
14/01/2013
2.78
 25,500 2.76 2.80 2.74 1,950 0 0.0
11/01/2013
2.74
 5,640 2.76 2.76 2.74 2,050 0 0.0
10/01/2013
2.74
 15,620 2.71 2.74 2.71 3,000 0 0.1
09/01/2013
2.71
 28,660 2.76 2.80 2.71 10,090 0 0.2
08/01/2013
2.76
 9,370 2.76 2.76 2.74 3,000 0 0.1
07/01/2013
2.76
 5,950 2.77 2.77 2.76 0 0 0
04/01/2013
2.74
 8,300 2.71 2.77 2.71 3,000 0 0.1
03/01/2013
2.71
 12,450 2.71 2.74 2.70 0 0 0
02/01/2013
2.68
 12,010 2.74 2.74 2.68 0 0 0
28/12/2012
2.66
 8,980 2.63 2.66 2.63 4,000 0 0.1
27/12/2012
2.63
 16,670 2.58 2.64 2.58 2,000 0 0.0
26/12/2012
2.60
 7,070 2.58 2.60 2.58 3,000 0 0.1
25/12/2012
2.57
 6,280 2.60 2.60 2.57 80 0 0.0
24/12/2012
2.60
 15,310 2.58 2.67 2.57 2,650 0 0.0
21/12/2012
2.63
 19,100 2.57 2.63 2.57 3,000 0 0.1
20/12/2012
2.57
 14,700 2.58 2.58 2.57 0 0 0
19/12/2012
2.61
 18,950 2.56 2.66 2.56 3,000 0 0.1
18/12/2012
2.57
 4,550 2.57 2.57 2.56 2,480 0 0.0
17/12/2012
2.58
 10 2.58 2.58 2.58 0 0 0
14/12/2012
2.58
 500 2.58 2.58 2.58 0 0 0
13/12/2012
2.58
 4,010 2.57 2.58 2.57 0 0 0
12/12/2012
2.57
 21,220 2.56 2.57 2.54 0 0 0
11/12/2012
2.54
 8,030 2.56 2.56 2.54 0 0 0
10/12/2012
2.56
 12,150 2.54 2.56 2.53 2,000 0 0.0
07/12/2012
2.56
 8,830 2.54 2.56 2.51 3,090 0 0.1
06/12/2012
2.53
 9,660 2.53 2.56 2.53 3,000 0 0.1
05/12/2012
2.56
 1,700 2.56 2.56 2.56 0 0 0
04/12/2012
2.54
 9,860 2.56 2.56 2.51 4,000 0 0.1
03/12/2012
2.56
 23,320 2.56 2.56 2.51 0 0 0
30/11/2012
2.56
 7,390 2.56 2.56 2.53 7,270 0 0.1
29/11/2012
2.56
 1,750 2.56 2.56 2.53 1,100 0 0.0
28/11/2012
2.53
 1,250 2.56 2.56 2.53 970 0 0.0
27/11/2012
2.53
 1,110 2.56 2.56 2.53 1,000 0 0.0
26/11/2012
2.56
 11,630 2.51 2.56 2.51 3,000 0 0.1
23/11/2012
2.51
 6,910 2.56 2.56 2.51 6,000 0 0.1
22/11/2012
2.56
 14,100 2.56 2.56 2.51 9,000 0 0.2
21/11/2012
2.56
 6,470 2.56 2.56 2.54 6,100 0 0.1
20/11/2012
2.53
 1,330 2.56 2.56 2.53 700 0 0.0
19/11/2012
2.54
 5,300 2.56 2.56 2.54 5,000 0 0.1
16/11/2012
2.56
 8,280 2.56 2.56 2.54 5,740 0 0.1
15/11/2012
2.53
 3,200 2.53 2.53 2.51 2,720 0 0.0
14/11/2012
2.53
 3,330 2.54 2.56 2.53 2,410 0 0.0
13/11/2012
2.56
 10,010 2.47 2.56 2.47 6,000 0 0.1
12/11/2012
2.56
 10,790 2.53 2.56 2.53 3,880 0 0.1
09/11/2012
2.56
 8,110 2.56 2.57 2.54 1,470 0 0.0
08/11/2012
2.56
 7,880 2.57 2.58 2.56 2,650 0 0.0
07/11/2012
2.57
 8,790 2.57 2.58 2.56 2,700 0 0.0
06/11/2012: Cổ tức tiền mặt tỉ lệ: 12%
06/11/2012
2.57
 24,060 2.61 2.61 2.57 18,000 0 0.3
05/11/2012
2.54
 18,090 2.48 2.57 2.48 10 0 0.0
02/11/2012
2.48
 21,360 2.54 2.54 2.48 15,000 0 0.3
01/11/2012
2.54
 250 2.58 2.58 2.54 0 0 0
31/10/2012
2.53
 9,460 2.56 2.57 2.53 2,000 0 0.0
30/10/2012
2.56
 11,460 2.60 2.60 2.54 1,000 0 0.0
29/10/2012
2.60
 10,760 2.65 2.65 2.54 3,000 0 0.1
26/10/2012
2.54
 9,000 2.48 2.54 2.48 0 4,260 -0.1
25/10/2012
2.46
 4,130 2.46 2.48 2.46 1,000 0 0.0
24/10/2012
2.49
 4,470 2.52 2.52 2.49 1,000 0 0.0
23/10/2012
2.54
 520 2.54 2.54 2.49 400 0 0.0
22/10/2012
2.52
 18,830 2.52 2.52 2.49 2,000 230 0.0
19/10/2012
2.52
 4,320 2.49 2.52 2.41 1,000 0 0.0
18/10/2012
2.49
 18,010 2.53 2.53 2.49 1,000 0 0.0
17/10/2012
2.49
 5,040 2.52 2.53 2.49 0 0 0

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