CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

17.85
-0.25
(-1.38%)
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
(2024-10-14) 		-0.90 -4.74% 15,816,400 161,618 3.0
18.10
19.35
18.10
2 tháng
(2024-09-16) 		-0.05 -0.28% 43,111,700 -351,682 -6.9
18.10
19.70
18.10
3 tháng
(2024-08-15) 		-0.30 -1.63% 65,666,300 -829,802 -16.0
17.95
19.70
18.10
6 tháng
(2024-05-17) 		-4.05 -18.28% 185,346,800 -1,655,815 -31.4
17.25
23.50
18.10
12 tháng
(2023-11-20) 		-3.82 -17.42% 400,957,700 -1,043,923 -10.8
17.25
26.95
18.10
24 tháng
(2022-11-24) 		6.93 62.04% 972,978,500 -4,251,782 -114.8
11.17
28.73
18.10
36 tháng
(2021-11-29) 		-17.02 -48.46% 1,401,971,900 -795,329 -80.2
10.58
44.85
18.10
60 tháng
(2019-12-10) 		7.65 73.21% 2,139,061,380 -5,607,279 -253.0
7.82
44.85
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2017
29.23
 171,150 29.46 29.57 29.23 100 0 0.0
29/08/2017
29.46
 350,160 29.51 29.86 28.89 32,940 0 1.7
28/08/2017
29.51
 735,890 28.32 29.51 28.04 150 0 0.0
25/08/2017
28.32
 98,470 28.38 28.66 28.21 1,000 0 0.1
24/08/2017
28.38
 306,540 27.67 28.38 27.52 1,000 7,810 -0.3
23/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
23/08/2017
27.67
 269,770 27.87 28.06 27.58 2,810 0 0.1
22/08/2017
27.87
 145,510 28.03 28.20 27.58 2,000 50 0.1
21/08/2017
28.03
 202,510 27.92 28.43 27.92 7,820 0 0.4
18/08/2017
27.92
 172,340 28.15 28.15 27.58 2,000 0 0.1
17/08/2017
28.15
 133,500 28.43 28.71 28.15 10 0 0.0
16/08/2017
28.43
 105,990 28.93 28.93 28.26 1,000 0 0.1
15/08/2017
28.93
 106,960 29.05 29.22 28.60 0 10 -0.0
14/08/2017
29.05
 162,960 28.43 29.27 28.37 50 0 0.0
11/08/2017
28.43
 611,380 27.87 28.99 26.74 0 1,250 -0.1
10/08/2017
27.87
 337,320 28.71 28.71 27.87 0 3,720 -0.2
09/08/2017
28.71
 265,290 29.05 29.22 28.48 70 0 0.0
08/08/2017
29.05
 222,290 28.88 29.27 28.88 23,000 0 1.2
07/08/2017
28.88
 310,840 28.65 29.44 28.71 2,000 330 0.1
04/08/2017
28.65
 533,290 29.27 29.44 28.09 5,050 0 0.3
03/08/2017
29.27
 238,390 29.39 29.84 28.48 1,400 12,340 -0.6
02/08/2017
29.39
 220,870 29.89 30.00 29.39 1,680 11,000 -0.5
01/08/2017
29.89
 251,740 30.12 30.12 29.67 0 0 0
31/07/2017
30.12
 263,860 30.17 30.40 30.00 12,340 1,450 0.6
28/07/2017
30.17
 228,840 30.57 30.68 30.00 0 0 0
27/07/2017
30.57
 375,720 30.34 30.96 30.34 36,180 0 2.0
26/07/2017
30.34
 257,300 29.78 30.34 29.84 0 0 0
25/07/2017
29.78
 228,440 29.84 30.12 29.50 200 0 0.0
24/07/2017
29.84
 191,960 30.68 30.68 29.84 430 0 0.0
21/07/2017
30.68
 359,760 30.29 30.85 30.23 4,600 0 0.3
20/07/2017
30.29
 451,750 30.85 30.85 29.84 500 8,000 -0.4
19/07/2017
30.85
 765,490 29.89 30.91 29.95 1,000 0 0.1
18/07/2017
29.89
 1,225,190 32.09 32.09 29.89 5,010 223,880 -12.0
17/07/2017
32.09
 517,970 32.76 32.82 31.52 1,080 5,000 -0.2
14/07/2017
32.76
 311,970 32.76 32.99 32.65 130 0 0.0
13/07/2017
32.76
 179,260 32.59 32.88 32.54 2,870 1,900 0.1
12/07/2017
32.59
 698,630 31.97 33.10 32.37 0 35,000 -2.0
11/07/2017
31.97
 311,790 31.92 32.14 31.58 3,800 7,060 -0.2
10/07/2017
31.92
 435,190 31.81 32.31 31.52 0 2,000 -0.1
07/07/2017
31.81
 406,340 32.65 32.65 31.75 500 0 0.0
06/07/2017
32.65
 607,530 32.43 32.93 32.59 10,100 0 0.6
05/07/2017
32.43
 472,980 32.31 32.54 32.14 4,640 0 0.3
04/07/2017
32.31
 429,110 32.37 32.54 32.14 1,000 0 0.1
03/07/2017
32.37
 311,970 32.37 32.76 32.09 4,550 0 0.3
30/06/2017
32.37
 341,320 32.43 32.71 32.09 1,500 0 0.1
29/06/2017
32.43
 628,380 31.58 33.21 31.58 0 0 0
28/06/2017
31.58
 1,028,250 30.62 31.69 30.40 0 2,500 -0.1
27/06/2017
30.62
 671,130 31.36 31.36 30.45 1,760 12,000 -0.6
26/06/2017
31.36
 673,910 31.30 31.92 31.07 0 300 -0.0
23/06/2017
31.30
 524,630 31.24 32.20 31.30 400 0 0.0
22/06/2017
31.24
 1,923,210 29.22 31.24 29.39 7,060 0 0.4
21/06/2017
29.22
 886,410 29.22 29.55 28.93 300 10 0.0
20/06/2017
29.22
 416,860 29.16 29.84 29.05 0 0 0
19/06/2017
29.16
 302,930 29.10 29.44 28.93 1,900 25,000 -1.2
16/06/2017
29.10
 197,730 29.22 29.50 29.10 0 0 0
15/06/2017
29.22
 348,790 28.71 29.55 28.65 10 0 0.0
14/06/2017
28.71
 254,910 28.71 29.05 28.54 0 500 -0.0
13/06/2017
28.71
 339,150 28.60 29.16 28.48 0 0 0
12/06/2017
28.60
 445,100 29.50 29.50 28.60 3,860 24,620 -1.1
09/06/2017
29.50
 353,720 29.50 29.72 29.39 57,000 0 3.0
08/06/2017
29.50
 345,100 29.39 29.61 29.16 0 0 0
07/06/2017
29.39
 641,000 29.67 30.17 29.05 0 0 0
06/06/2017
29.67
 113,700 29.84 29.84 29.50 100 0 0.0
05/06/2017
29.84
 266,170 30.12 30.29 29.67 0 500 -0.0
02/06/2017
30.12
 543,840 29.22 30.12 28.99 0 0 0
01/06/2017
29.22
 279,640 28.93 29.67 28.93 0 0 0
31/05/2017
28.93
 421,190 28.93 29.05 28.54 1,250 4,500 -0.2
30/05/2017
28.93
 713,730 29.61 29.84 28.71 1,000 26,560 -1.3
29/05/2017
29.61
 383,100 30.23 30.40 29.61 1,430 11,000 -0.5
26/05/2017
30.23
 634,420 28.88 30.23 28.88 1,700 0 0.1
25/05/2017
28.88
 752,530 27.58 29.50 27.58 0 380 -0.0
24/05/2017
27.58
 449,670 27.25 27.58 27.25 3,200 100 0.2
23/05/2017
27.25
 638,070 27.02 27.41 26.74 4,800 0 0.2
22/05/2017
27.02
 375,900 27.25 27.53 27.02 12,110 0 0.6
19/05/2017
27.25
 756,340 26.46 27.25 26.40 90 0 0.0
18/05/2017
26.46
 806,260 27.44 27.44 26.46 400 0 0.0
17/05/2017
27.44
 763,810 27.53 27.58 26.91 500 5,150 -0.2
16/05/2017
27.53
 648,690 27.47 27.81 27.19 6,910 167,010 -7.8
15/05/2017
27.47
 686,890 27.13 27.81 27.11 650 0 0.0
12/05/2017
27.13
 680,300 26.66 27.27 26.60 480 0 0.0
11/05/2017
26.66
 597,060 26.66 27.02 26.26 360 17,600 -0.8
10/05/2017
26.66
 523,830 26.23 27.02 26.40 380 3,780 -0.2
09/05/2017
26.23
 762,470 25.50 26.29 25.50 250 0 0.0
08/05/2017
25.50
 651,610 24.99 25.73 24.77 21,000 41,360 -0.9
05/05/2017
24.99
 671,860 24.38 25.28 24.54 50,400 5,920 2.0
04/05/2017
24.38
 461,350 24.09 24.77 23.76 700 50 0.0
03/05/2017
24.09
 273,770 24.09 24.09 23.87 0 12,740 -0.5
28/04/2017
24.09
 570,760 24.43 24.68 24.09 13,000 86,700 -3.2
27/04/2017
24.43
 640,180 23.98 24.77 23.70 14,900 15,000 -0.0
26/04/2017
23.98
 703,930 23.70 24.15 23.36 100 61,220 -2.6
25/04/2017
23.70
 509,340 24.04 24.15 23.64 2,010 55,000 -2.2
24/04/2017
24.04
 505,710 24.04 24.15 23.59 41,000 2,000 1.7
21/04/2017
24.04
 346,180 23.81 24.21 23.81 5,000 0 0.2
20/04/2017
23.81
 382,800 24.49 25.16 23.81 500 11,980 -0.5
19/04/2017
24.49
 485,950 24.94 25.05 24.38 1,600 2,500 -0.0
18/04/2017
24.94
 826,660 24.77 24.94 23.70 2,900 125,870 -5.3
17/04/2017
24.77
 367,450 25.05 25.61 24.57 300 0 0.0
14/04/2017
25.05
 256,890 25.28 25.28 23.98 2,080 10 0.1
13/04/2017
25.28
 778,820 24.21 25.39 23.95 461,250 2,930 20.4
12/04/2017
24.21
 426,360 24.49 24.71 23.98 104,760 8,570 4.1
11/04/2017
24.49
 450,000 23.64 24.77 23.64 105,990 5,060 4.4

Chính sách bảo mật | Điều khoản sử dụng |