CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

13.20
0.15
(1.15%)
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
(2026-08-19) 		-0.60 -4.40% 13,074,400 -132,700 -2.2
12.85
17.20
13.20
2 tháng
(2026-07-20) 		-0.35 -2.61% 36,127,300 16,100 -0.6
12.85
17.20
13.20
3 tháng
(2026-06-22) 		-1.95 -13% 47,373,500 -139,300 -2.9
12.85
17.20
13.20
6 tháng
(2026-03-23) 		-2.95 -18.44% 103,053,100 -34,300 -1.5
12.85
17.20
13.20
12 tháng
(2025-09-23) 		-7.20 -35.56% 289,653,100 -1,653,100 -34.4
12.85
21.25
13.20
24 tháng
(2024-09-30) 		-6.65 -33.76% 845,976,100 -1,411,700 -98.6
12.85
22.25
13.20
36 tháng
(2023-10-04) 		-10.56 -44.73% 1,278,891,600 -1,967,678 -104.6
10.96
29.15
13.20
60 tháng
(2021-10-14) 		-17.50 -57.28% 2,325,859,400 -2,788,584 -218.6
10.58
44.85
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2013
3.20
 12,130 3.01 3.21 3.01 0 0 0
05/04/2013
3.01
 17,960 3.14 3.14 3.00 1,000 0 0.0
04/04/2013
3.14
 17,390 3.20 3.20 3.07 0 0 0
03/04/2013
3.20
 1,250 3.21 3.21 3.20 1,000 0 0.0
02/04/2013
3.21
 2,590 3.08 3.28 3.10 0 0 0
01/04/2013
3.08
 1,910 3.18 3.21 3.08 0 0 0
29/03/2013
3.18
 29,770 3.20 3.20 2.98 0 0 0
28/03/2013
3.20
 13,710 3.33 3.33 3.17 0 0 0
27/03/2013
3.33
 18,200 3.28 3.33 3.16 0 0 0
26/03/2013
3.28
 31,920 3.27 3.31 3.14 24,410 0 0.6
25/03/2013
3.27
 31,500 3.18 3.27 3.04 5,000 0 0.1
22/03/2013
3.18
 66,140 3.41 3.43 3.18 6,100 0 0.1
21/03/2013
3.41
 81,370 3.41 3.50 3.41 53,600 0 1.3
20/03/2013
3.41
 178,840 3.20 3.41 3.28 55,430 30,000 0.6
19/03/2013
3.20
 335,320 3.00 3.20 3.07 196,920 55,000 3.2
18/03/2013
3.00
 190,070 2.86 3.06 2.87 84,980 0 1.8
15/03/2013
2.86
 102,700 2.86 2.90 2.86 84,760 0 1.7
14/03/2013
2.86
 4,080 2.83 2.87 2.80 0 0 0
13/03/2013
2.83
 340 2.70 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 2.78 2.78 2.70 8,900 0 0.2
04/03/2013
2.78
 5,230 2.90 2.90 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 2.83 2.83 2.71 1,000 0 0.0
26/02/2013
2.83
 1,100 2.84 2.84 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 2.96 2.96 2.84 900 0 0.0
20/02/2013
2.96
 1,610 2.98 2.98 2.86 0 0 0
19/02/2013
2.98
 5,810 3.01 3.01 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 2.74 2.80 2.77 100 0 0.0
05/02/2013
2.74
 5,700 2.73 2.74 2.71 5,000 0 0.1
04/02/2013
2.73
 5,840 2.76 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 2.81 2.81 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 2.78 2.78 2.74 9,990 0 0.2
28/01/2013
2.78
 3,330 2.81 2.84 2.74 10 0 0.0
25/01/2013
2.81
 4,010 2.86 2.86 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 2.77 2.83 2.80 0 0 0
22/01/2013
2.77
 15,430 2.81 2.81 2.76 500 3,000 0.0
21/01/2013
2.81
 12,110 2.78 2.81 2.76 420 0 0.0
18/01/2013
2.78
 13,000 2.83 2.83 2.78 0 0 0
17/01/2013
2.83
 25,240 2.78 2.83 2.76 1,300 1,000 0.0
16/01/2013
2.78
 6,290 2.80 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 2.74 2.80 2.74 1,950 0 0.0
11/01/2013
2.74
 5,640 2.74 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 2.74 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 2.68 2.74 2.70 0 0 0
02/01/2013
2.68
 12,010 2.66 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 2.60 2.64 2.58 2,000 0 0.0
26/12/2012
2.60
 7,070 2.57 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 2.63 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 2.61 2.61 2.57 0 0 0
19/12/2012
2.61
 18,950 2.57 2.66 2.56 3,000 0 0.1
18/12/2012
2.57
 4,550 2.58 2.58 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 2.54 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 2.56 2.56 2.53 2,000 0 0.0
07/12/2012
2.56
 8,830 2.53 2.56 2.51 3,090 0 0.1
06/12/2012
2.53
 9,660 2.56 2.56 2.53 3,000 0 0.1
05/12/2012
2.56
 1,700 2.54 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 2.53 2.56 2.53 1,100 0 0.0
28/11/2012
2.53
 1,250 2.53 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 2.53 2.56 2.54 6,100 0 0.1
20/11/2012
2.53
 1,330 2.54 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 2.53 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 2.56 2.56 2.53 2,410 0 0.0
13/11/2012
2.56
 10,010 2.56 2.56 2.47 6,000 0 0.1
12/11/2012
2.56
 10,790 2.56 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

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