CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.10
-0.20
(-1.09%)
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
(2024-10-14) 		-0.55 -2.89% 14,363,400 234,018 4.3
18.10
19.35
18.30
2 tháng
(2024-09-13) 		0.50 2.79% 42,711,600 -162,382 -3.5
17.95
19.70
18.30
3 tháng
(2024-08-14) 		0.30 1.65% 65,009,200 -761,202 -14.8
17.95
19.70
18.30
6 tháng
(2024-05-16) 		-3.80 -17.08% 185,594,100 -1,704,815 -32.8
17.25
23.50
18.30
12 tháng
(2023-11-20) 		-3.47 -15.82% 399,504,700 -971,523 -9.5
17.25
26.95
18.30
24 tháng
(2022-11-23) 		7.32 65.80% 972,551,200 -4,121,582 -112.8
11.13
28.73
18.30
36 tháng
(2021-11-29) 		-16.67 -47.46% 1,400,518,900 -722,929 -78.9
10.58
44.85
18.30
60 tháng
(2019-12-09) 		8.19 79.87% 2,138,050,200 -5,534,099 -251.7
7.82
44.85
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2017
23.36
 219,850 23.08 23.36 22.63 60,760 0 2.5
05/04/2017
23.08
 545,070 22.86 23.25 22.80 36,400 8,440 1.1
04/04/2017
22.86
 760,790 22.01 23.36 21.84 0 1,570 -0.1
03/04/2017
22.01
 301,600 22.32 22.35 22.01 0 510 -0.0
31/03/2017
22.32
 186,460 22.29 22.38 22.12 1,000 0 0.0
30/03/2017
22.29
 170,250 22.07 22.35 22.01 0 0 0
29/03/2017
22.07
 361,630 22.18 22.35 21.84 0 0 0
28/03/2017
22.18
 432,600 21.73 22.29 21.45 0 10 -0.0
27/03/2017
21.73
 234,530 22.24 22.35 21.67 1,500 5,000 -0.1
24/03/2017
22.24
 705,500 21.67 22.69 22.01 63,010 80,000 -0.7
23/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/03/2017
21.67
 276,900 20.27 21.67 21.62 0 6,000 -0.2
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 20.46 20.46 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 20.83 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 20.27 20.52 20.29 6,900 0 0.5
13/03/2017
20.27
 358,360 19.96 20.41 20.12 11,370 10 0.8
10/03/2017
19.96
 490,130 19.79 20.41 19.90 100 0 0.0
09/03/2017
19.79
 137,560 19.70 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 19.53 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 20.10 20.12 19.42 10 0 0.0
02/03/2017
20.10
 169,320 20.18 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 19.87 20.04 19.84 800 0 0.1
27/02/2017
19.87
 171,250 19.98 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 20.46 20.63 20.29 1,800 0 0.1
22/02/2017
20.46
 413,580 20.66 20.69 20.27 28,700 0 2.1
21/02/2017
20.66
 438,010 20.80 21.11 20.58 28,500 0 2.1
20/02/2017
20.80
 518,610 20.24 20.80 20.41 16,490 0 1.2
17/02/2017
20.24
 487,060 19.90 20.24 19.76 16,950 0 1.2
16/02/2017
19.90
 494,100 19.82 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 19.79 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 19.03 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 19.25 19.28 19.00 1,400 8,000 -0.4
03/02/2017
19.25
 116,820 19.25 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 19.03 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 18.77 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 18.69 18.75 18.55 0 0 0
16/01/2017
18.69
 190,710 18.97 18.97 18.61 3,370 0 0.2
13/01/2017
18.97
 83,580 19.06 19.22 18.69 250 0 0.0
12/01/2017
19.06
 300,500 18.55 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 18.38 18.44 18.30 0 0 0
09/01/2017
18.38
 111,260 18.49 18.58 18.38 5,000 0 0.3
06/01/2017
18.49
 166,410 18.58 18.58 18.32 0 0 0
05/01/2017
18.58
 132,510 18.55 18.58 18.38 0 0 0
04/01/2017
18.55
 155,930 18.86 18.86 18.52 0 0 0
03/01/2017
18.86
 126,750 18.38 19.00 18.38 370 0 0.0
30/12/2016
18.38
 73,680 18.30 18.44 18.24 0 0 0
29/12/2016
18.30
 152,850 18.32 18.55 18.30 0 0 0
28/12/2016
18.32
 102,880 18.52 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 18.66 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 18.77 19.28 18.72 20 0 0.0
20/12/2016
18.77
 167,280 18.89 19.28 18.77 0 0 0
19/12/2016
18.89
 242,760 18.86 19.93 18.89 0 0 0
16/12/2016
18.86
 125,740 19.11 19.14 18.80 110 0 0.0
15/12/2016
19.11
 203,640 19.00 19.14 18.58 10 0 0.0
14/12/2016
19.00
 152,910 18.77 19.28 18.61 20 1,000 -0.1
13/12/2016
18.77
 327,680 19.42 19.73 18.77 30 0 0.0
12/12/2016
19.42
 384,790 20.27 20.27 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 20.27 20.41 20.18 100 200 -0.0
07/12/2016
20.27
 234,000 20.24 20.49 20.01 1,020 0 0.1
06/12/2016
20.24
 330,330 20.52 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 20.12 20.55 19.98 25,060 5,000 1.4
01/12/2016
20.12
 397,830 19.42 20.35 19.39 210 5,000 -0.3
30/11/2016
19.42
 229,000 19.73 19.96 19.34 0 5,000 -0.3
29/11/2016
19.73
 288,690 20.12 20.27 19.73 10 5,000 -0.4
28/11/2016
20.12
 220,990 19.84 20.24 19.76 10 500 -0.0
25/11/2016
19.84
 308,610 19.73 19.84 19.59 20 0 0.0
24/11/2016
19.73
 373,230 19.53 19.93 19.56 0 5,000 -0.4
23/11/2016
19.53
 286,620 19.14 19.53 19.00 5,010 5,000 0.0
22/11/2016
19.14
 261,540 19.14 19.28 18.72 0 5,000 -0.3
21/11/2016
19.14
 190,660 18.55 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 18.02 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 17.55 18.63 17.74 850 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |