CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.25
-0.55
(-3.09%)
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)
05/09/2019
14.30
 230,050 14.14 14.55 14.17 0 0 0
04/09/2019
14.14
 308,830 14.42 14.42 14.10 1,390 100 0.0
03/09/2019
14.42
 243,410 14.97 15.13 14.42 30,360 0 0.7
30/08/2019
14.97
 203,890 15.13 15.26 14.97 1,420 1,500 -0.0
29/08/2019
15.13
 259,580 14.97 15.32 14.94 4,800 13,800 -0.2
28/08/2019
14.97
 362,020 15.42 15.51 14.97 0 28,000 -0.7
27/08/2019
15.42
 422,720 15.71 15.96 15.42 30,000 10,050 0.5
26/08/2019
15.71
 623,910 15.87 15.87 15.45 0 10,000 -0.2
23/08/2019
15.87
 429,290 15.87 15.96 15.71 43,000 0 1.1
22/08/2019
15.87
 354,210 15.83 16.09 15.83 24,050 0 0.6
21/08/2019
15.83
 925,740 15.83 16.25 15.83 0 0 0
20/08/2019
15.83
 732,130 15.32 15.93 15.45 500 300 0.0
19/08/2019
15.32
 273,050 15.32 15.61 15.26 4,600 0 0.1
16/08/2019
15.32
 538,430 14.97 15.58 14.97 0 0 0
15/08/2019
14.97
 546,980 15.13 15.13 14.75 21,000 0 0.5
14/08/2019
15.13
 557,890 15.51 15.64 15.13 0 10,620 -0.3
13/08/2019
15.51
 564,800 15.42 15.64 15.13 0 880 -0.0
12/08/2019
15.42
 341,470 15.96 15.96 15.42 0 0 0
09/08/2019
15.96
 473,590 15.80 16.28 15.77 0 1,000 -0.0
08/08/2019
15.80
 1,367,250 15.32 16.16 15.07 610 0 0.0
07/08/2019
15.32
 516,050 15.19 15.39 14.87 900 5,340 -0.1
06/08/2019
15.19
 1,107,040 15.32 15.71 14.65 0 0 0
05/08/2019
15.32
 1,242,830 14.71 15.74 15.07 1,000 5,700 -0.1
02/08/2019
14.71
 691,300 13.75 14.71 13.78 500 15,600 -0.3
01/08/2019
13.75
 536,400 12.85 13.75 12.82 0 32,160 -0.7
31/07/2019
12.85
 223,170 13.08 13.33 12.85 500 16,900 -0.3
30/07/2019
13.08
 162,680 13.43 13.56 13.08 18,000 8,580 0.2
29/07/2019
13.43
 260,160 13.62 13.75 13.40 2,000 0 0.0
26/07/2019
13.62
 155,400 13.75 13.82 13.59 0 0 0
25/07/2019
13.75
 276,660 13.82 14.07 13.72 0 87,100 -1.9
24/07/2019
13.82
 274,790 14.20 14.30 13.82 0 20,300 -0.4
23/07/2019
14.20
 319,950 14.30 14.36 14.17 0 90,060 -2.0
22/07/2019
14.30
 411,030 13.88 14.30 13.85 0 32,130 -0.7
19/07/2019
13.88
 165,390 13.82 13.91 13.75 200 100 0.0
18/07/2019
13.82
 416,970 13.82 13.85 13.59 0 3,000 -0.1
17/07/2019
13.82
 277,270 13.91 14.01 13.78 0 0 0
16/07/2019
13.91
 169,000 13.78 14.01 13.82 0 0 0
15/07/2019
13.78
 185,110 14.10 14.30 13.78 0 0 0
12/07/2019
14.10
 104,990 13.91 14.30 13.88 0 3,520 -0.1
11/07/2019
13.91
 178,010 13.94 14.01 13.85 0 0 0
10/07/2019
13.94
 663,420 14.46 14.55 13.85 400 6,600 -0.1
09/07/2019
14.46
 375,160 14.81 14.87 14.46 5,000 7,330 -0.1
08/07/2019
14.81
 303,900 14.84 14.91 14.75 0 17,070 -0.4
05/07/2019
14.84
 211,120 14.87 15.00 14.78 0 33,400 -0.8
04/07/2019
14.87
 247,060 14.75 14.94 14.75 0 13,840 -0.3
03/07/2019
14.75
 436,960 14.94 14.94 14.68 0 32,160 -0.7
02/07/2019
14.94
 256,330 14.94 15.00 14.81 0 8,000 -0.2
01/07/2019
14.94
 321,250 14.75 15.07 14.75 0 0 0
28/06/2019
14.75
 213,520 14.75 14.81 14.58 0 1,680 -0.0
27/06/2019
14.75
 791,410 14.65 15.00 14.55 0 0 0
26/06/2019
14.65
 207,970 14.68 14.68 14.55 27,200 2,270 0.6
25/06/2019
14.68
 1,289,600 14.55 14.87 14.49 4,000 3,520 0.0
24/06/2019
14.55
 438,120 14.10 14.71 13.98 710 0 0.0
21/06/2019
14.10
 194,090 14.10 14.36 14.04 0 0 0
20/06/2019
14.10
 193,280 14.17 14.26 14.07 0 0 0
19/06/2019
14.17
 230,710 14.17 14.42 14.14 26,380 0 0.6
18/06/2019
14.17
 329,380 14.04 14.17 13.85 0 10,780 -0.2
17/06/2019
14.04
 356,720 14.04 14.07 13.78 13,500 16,280 -0.1
14/06/2019
14.04
 221,410 14.17 14.23 13.88 0 25,400 -0.6
13/06/2019
14.17
 321,370 14.17 14.20 13.91 0 8,000 -0.2
12/06/2019
14.17
 465,310 14.23 14.55 14.10 0 23,430 -0.5
11/06/2019
14.23
 546,630 13.88 14.36 13.85 6,660 0 0.1
10/06/2019
13.88
 349,170 13.78 13.98 13.82 0 2,110 -0.0
07/06/2019
13.78
 262,890 13.66 14.04 13.59 0 7,000 -0.1
06/06/2019
13.66
 423,390 13.66 13.66 13.14 200 0 0.0
05/06/2019
13.66
 520,270 13.78 14.17 13.30 5,000 2,360 0.1
04/06/2019
13.78
 308,000 14.23 14.26 13.78 100 117,090 -2.6
03/06/2019
14.23
 326,760 14.75 14.75 14.17 20,000 141,860 -2.7
31/05/2019
14.75
 182,510 15.03 15.03 14.62 130 0 0.0
30/05/2019
15.03
 492,080 14.87 15.19 14.87 0 0 0
29/05/2019
14.87
 542,370 14.33 14.87 14.14 10,530 0 0.2
28/05/2019
14.33
 110,490 14.52 14.52 14.26 100 0 0.0
27/05/2019
14.52
 171,860 14.52 14.65 14.39 5,000 0 0.1
24/05/2019
14.52
 127,150 14.71 14.71 14.42 2,800 0 0.1
23/05/2019
14.71
 219,860 14.62 14.71 14.30 200 0 0.0
22/05/2019
14.62
 142,710 14.75 14.84 14.49 0 3,000 -0.1
21/05/2019
14.75
 198,470 15.00 15.07 14.75 0 0 0
20/05/2019
15.00
 148,580 14.75 15.07 14.68 0 0 0
17/05/2019
14.75
 144,350 15.00 15.07 14.68 0 1,000 -0.0
16/05/2019
15.00
 129,620 15.19 15.32 15.00 200 0 0.0
15/05/2019
15.19
 327,630 14.55 15.26 14.55 363,000 5,230 8.1
14/05/2019
14.55
 213,540 14.55 14.68 14.23 5,300 0 0.1
13/05/2019
14.55
 164,030 14.68 14.68 14.42 23,000 0 0.5
10/05/2019
14.68
 88,180 14.68 14.75 14.49 0 0 0
09/05/2019
14.68
 326,550 14.10 14.68 13.78 71,310 29,810 0.9
08/05/2019
14.10
 322,880 14.62 14.62 14.01 0 0 0
07/05/2019
14.62
 219,200 14.55 15.19 14.55 230 0 0.0
06/05/2019
14.55
 280,940 15.23 15.23 14.49 300 0 0.0
03/05/2019
15.23
 268,970 15.51 15.51 15.19 700 6,200 -0.1
02/05/2019
15.51
 259,530 15.67 16.00 15.45 3,100 50 0.1
26/04/2019
15.67
 179,730 15.74 15.74 15.45 0 0 0
25/04/2019
15.74
 143,060 16.03 16.03 15.74 200 0 0.0
24/04/2019
16.03
 367,460 15.42 16.03 15.42 53,900 0 1.3
23/04/2019
15.42
 177,300 15.77 15.83 15.42 200 0 0.0
22/04/2019
15.77
 314,070 16.16 16.35 15.74 0 1,000 -0.0
19/04/2019
16.16
 217,990 16.03 16.41 16.03 12,730 0 0.3
18/04/2019
16.03
 465,320 16.70 16.70 15.93 5,100 12,060 -0.2
17/04/2019
16.70
 434,080 17.25 17.31 16.70 10 10,000 -0.3
16/04/2019
17.25
 370,800 17.18 17.47 16.92 12,000 0 0.3
12/04/2019
17.18
 430,720 17.09 17.34 17.05 16,010 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |