CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.45
0.05
(0.27%)
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
(2024-08-21) 		-1.10 -5.64% 19,527,400 -360,420 -6.7
17.95
19.50
18.45
2 tháng
(2024-07-22) 		-0.85 -4.42% 44,085,600 -923,120 -17.6
17.25
19.50
18.45
3 tháng
(2024-06-24) 		-1.55 -7.77% 76,372,300 -1,811,020 -36.6
17.25
21.40
18.45
6 tháng
(2024-03-25) 		-8 -30.30% 204,130,600 -1,370,133 -27.5
17.25
26.95
18.45
12 tháng
(2023-09-26) 		-4.28 -18.87% 420,756,000 -1,023,641 -14.0
17.25
26.95
18.45
24 tháng
(2022-10-03) 		-0.60 -3.15% 993,210,000 590,051 -41.9
10.58
28.73
18.45
36 tháng
(2021-10-06) 		-12.61 -40.67% 1,451,651,100 -1,780,447 -127.0
10.58
44.85
18.45
60 tháng
(2019-10-17) 		4.78 35.06% 2,112,035,320 -5,231,077 -245.9
7.82
44.85
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
12.52
 168,990 12.65 12.73 12.52 0 11,500 -0.5
26/04/2016
12.65
 283,920 12.54 12.83 12.54 6,000 0 0.3
25/04/2016
12.54
 230,010 12.67 12.83 12.52 0 0 0
22/04/2016
12.67
 185,640 12.46 12.73 12.44 0 10,000 -0.5
21/04/2016
12.46
 322,730 12.20 12.57 12.20 1,500 0 0.1
20/04/2016
12.20
 261,610 12.09 12.33 12.09 0 1,810 -0.1
19/04/2016
12.09
 525,940 12.70 12.70 11.88 0 0 0
15/04/2016
12.70
 340,340 12.89 13.10 12.60 0 9,890 -0.5
14/04/2016
12.89
 297,530 12.54 12.89 12.41 0 15,900 -0.8
13/04/2016
12.54
 409,790 12.73 12.89 12.41 3,000 0 0.1
12/04/2016
12.73
 631,010 12.57 13.12 12.28 500 39,010 -1.9
11/04/2016
12.57
 672,830 11.78 12.60 11.93 1,000 15,500 -0.7
08/04/2016
11.78
 757,780 11.41 11.80 11.30 0 0 0
07/04/2016
11.41
 577,740 11.12 11.43 11.09 5,000 11,140 -0.3
06/04/2016
11.12
 159,440 11.04 11.27 11.06 0 500 -0.0
05/04/2016
11.04
 167,280 11.17 11.17 11.01 0 0 0
04/04/2016
11.17
 187,900 11.09 11.22 11.01 0 16,750 -0.7
01/04/2016
11.09
 124,750 11.20 11.22 11.01 0 0 0
31/03/2016
11.20
 529,100 11.04 11.57 11.04 4,000 0 0.2
30/03/2016
11.04
 248,650 10.85 11.09 10.75 7,000 0 0.3
29/03/2016
10.85
 383,860 11.20 11.25 10.85 100 0 0.0
28/03/2016
11.20
 109,970 11.30 11.35 11.17 0 1,500 -0.1
25/03/2016
11.30
 212,090 11.33 11.33 11.09 0 0 0
24/03/2016
11.33
 168,850 11.54 11.54 11.22 0 0 0
23/03/2016
11.54
 322,690 11.14 11.54 11.06 0 0 0
22/03/2016
11.14
 322,060 10.88 11.22 10.69 10,000 0 0.4
21/03/2016
10.88
 228,260 11.17 11.20 10.85 10 0 0.0
18/03/2016
11.17
 351,130 11.41 11.51 11.04 0 1,000 -0.0
17/03/2016
11.41
 330,190 11.57 11.64 11.41 70 13,900 -0.6
16/03/2016
11.57
 232,120 11.54 11.62 11.46 0 0 0
15/03/2016
11.54
 245,370 11.57 11.62 11.49 0 0 0
14/03/2016
11.57
 732,650 11.35 11.86 11.27 0 45,100 -2.0
11/03/2016
11.35
 510,850 11.49 11.62 11.25 600 42,300 -1.8
10/03/2016
11.49
 646,440 10.80 11.49 10.80 63,940 10,000 2.3
09/03/2016
10.80
 164,050 10.69 10.83 10.69 0 0 0
08/03/2016
10.69
 659,580 10.77 11.06 10.56 0 0 0
07/03/2016
10.77
 438,410 11.04 11.14 10.77 500 0 0.0
04/03/2016
11.04
 404,920 10.69 11.22 10.61 500 11,040 -0.4
03/03/2016
10.69
 237,450 10.59 10.77 10.40 5,750 0 0.2
02/03/2016
10.59
 392,780 10.11 10.72 10.17 31,010 30,200 0.0
01/03/2016
10.11
 382,560 10.09 10.22 9.98 0 13,330 -0.5
29/02/2016
10.09
 174,410 10.27 10.30 10.09 0 10,200 -0.4
26/02/2016
10.27
 622,260 9.77 10.43 9.82 40 180,150 -7.0
25/02/2016
9.77
 638,830 9.80 9.95 9.69 10,010 100 0.4
24/02/2016
9.80
 622,360 9.90 10.03 9.80 1,000 0 0.0
23/02/2016
9.90
 376,540 9.80 10.17 9.82 0 0 0
22/02/2016
9.80
 760,980 9.80 10.11 9.80 0 40,000 -1.5
19/02/2016
9.80
 248,390 9.80 9.88 9.64 0 19,000 -0.7
18/02/2016
9.80
 151,470 9.61 9.88 9.51 2,000 0 0.1
17/02/2016
9.61
 214,110 9.35 9.64 9.35 60,460 1,096,020 -38.9
16/02/2016
9.35
 107,900 9.00 9.40 8.90 10 0 0.0
15/02/2016
9.00
 31,570 8.98 9.00 8.71 0 4,000 -0.1
05/02/2016
8.98
 39,140 9.06 9.11 8.98 0 0 0
04/02/2016
9.06
 80,730 8.74 9.06 8.79 50,050 0 1.7
03/02/2016
8.74
 83,400 8.58 8.85 8.56 20,380 0 0.7
02/02/2016
8.58
 61,780 8.71 8.85 8.58 0 0 0
01/02/2016
8.71
 35,590 8.98 9.08 8.66 20 0 0.0
29/01/2016
8.98
 51,580 8.92 8.98 8.87 4,100 0 0.1
28/01/2016
8.92
 59,950 8.92 8.98 8.90 0 0 0
27/01/2016
8.92
 44,040 8.98 9.11 8.85 200 0 0.0
26/01/2016
8.98
 61,270 9.22 9.22 8.66 0 0 0
25/01/2016
9.22
 85,490 8.69 9.24 8.85 0 0 0
22/01/2016
8.69
 112,750 8.58 8.71 8.56 30,000 0 1.0
21/01/2016
8.58
 184,960 8.79 8.90 8.45 12,130 0 0.4
20/01/2016
8.79
 55,880 8.74 8.90 8.61 22,870 0 0.8
19/01/2016
8.74
 117,340 8.63 8.85 8.50 40,000 0 1.3
18/01/2016
8.63
 143,490 8.85 8.85 8.40 25,450 0 0.8
15/01/2016
8.85
 40,230 9.06 9.22 8.85 0 0 0
14/01/2016
9.06
 120,290 9.24 9.24 8.87 0 0 0
13/01/2016
9.24
 39,720 9.32 9.37 9.24 0 0 0
12/01/2016
9.32
 55,880 9.14 9.35 9.14 0 0 0
11/01/2016
9.14
 127,240 9.51 9.51 9.00 0 11,000 -0.4
08/01/2016
9.51
 89,060 9.66 9.66 9.40 0 9,200 -0.3
07/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/01/2016
9.66
 132,230 9.64 9.98 9.64 0 0 0
06/01/2016
9.64
 189,430 9.51 9.64 9.46 0 0 0
05/01/2016
9.51
 301,800 9.51 9.61 9.38 79,010 0 3.0
04/01/2016
9.51
 125,720 9.46 9.64 9.43 0 0 0
31/12/2015
9.46
 162,240 9.51 9.64 9.43 0 0 0
30/12/2015
9.51
 288,050 9.08 9.59 9.08 0 0 0
29/12/2015
9.08
 63,860 9.03 9.08 8.95 100 0 0.0
28/12/2015
9.03
 91,190 9.03 9.08 8.98 0 0 0
25/12/2015
9.03
 64,720 9.08 9.08 8.93 0 0 0
24/12/2015
9.08
 79,560 9.08 9.18 9.05 0 0 0
23/12/2015
9.08
 156,450 9.11 9.18 8.90 0 0 0
22/12/2015
9.11
 166,590 9.21 9.41 9.11 2,090 5,000 -0.1
21/12/2015
9.21
 193,970 9.28 9.28 9.11 11,000 0 0.4
18/12/2015
9.28
 399,110 9.11 9.43 9.03 0 66,490 -2.4
17/12/2015
9.11
 329,990 8.78 9.11 8.78 0 33,580 -1.2
16/12/2015
8.78
 252,020 8.62 8.83 8.62 33,590 0 1.1
15/12/2015
8.62
 318,960 8.65 8.67 8.62 174,570 0 5.9
14/12/2015
8.65
 312,560 8.65 8.67 8.50 98,810 0 3.4
11/12/2015
8.65
 412,220 8.50 8.75 8.45 217,370 0 7.4
10/12/2015
8.50
 111,770 8.52 8.55 8.47 55,600 49,240 0.2
09/12/2015
8.52
 97,560 8.62 8.65 8.42 15,290 0 0.5
08/12/2015
8.62
 125,120 8.42 8.62 8.42 0 0 0
07/12/2015
8.42
 198,730 8.47 8.47 8.42 105,960 0 3.5
04/12/2015
8.47
 71,160 8.55 8.55 8.47 20,000 0 0.7
03/12/2015
8.55
 78,650 8.60 8.60 8.55 35,000 0 1.2
02/12/2015
8.60
 83,800 8.62 8.62 8.55 45,000 0 1.5
01/12/2015
8.62
 48,250 8.60 8.75 8.55 15,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |