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)
30/11/2015
8.60
 172,550 8.85 8.85 8.60 78,320 0 2.7
27/11/2015
8.85
 92,970 8.80 8.85 8.70 67,490 0 2.3
26/11/2015
8.80
 76,700 8.88 8.88 8.80 47,060 0 1.6
25/11/2015
8.88
 54,790 8.72 8.93 8.70 16,560 0 0.6
24/11/2015
8.72
 82,810 8.88 8.88 8.65 30,000 0 1.0
23/11/2015
8.88
 64,850 9.08 9.08 8.88 420 100 0.0
20/11/2015
9.08
 48,300 9.16 9.16 8.98 2,800 0 0.1
19/11/2015
9.16
 57,480 9.05 9.31 9.03 0 0 0
18/11/2015
9.05
 78,040 9.26 9.31 9.03 5,750 10,850 -0.2
17/11/2015
9.26
 87,120 9.05 9.38 8.93 0 10 -0.0
16/11/2015
9.05
 67,250 9.03 9.05 8.93 0 0 0
13/11/2015
9.03
 146,960 8.83 9.05 8.80 0 25,000 -0.9
12/11/2015
8.83
 178,350 8.52 8.83 8.52 20,040 55,000 -1.2
11/11/2015
8.52
 118,260 8.47 8.52 8.39 20,000 0 0.7
10/11/2015
8.47
 119,110 8.45 8.50 8.37 50,620 0 1.7
09/11/2015
8.45
 18,990 8.47 8.52 8.39 700 0 0.0
06/11/2015
8.47
 254,480 8.24 8.55 8.24 106,760 50,000 1.9
05/11/2015
8.24
 145,310 8.34 8.37 8.19 50,010 94,250 -1.4
04/11/2015
8.34
 92,890 8.34 8.47 8.22 41,240 0 1.3
03/11/2015
8.34
 140,370 8.12 8.37 8.12 40,100 0 1.3
02/11/2015
8.12
 103,490 8.34 8.39 8.12 29,520 14,200 0.5
30/10/2015
8.34
 215,880 8.32 8.57 8.32 30 75,000 -2.5
29/10/2015
8.32
 389,080 7.79 8.32 7.91 19,300 69,000 -1.6
28/10/2015
7.79
 24,160 7.74 7.79 7.66 740 0 0.0
27/10/2015
7.74
 69,840 7.81 7.89 7.71 0 0 0
26/10/2015
7.81
 208,080 7.94 7.96 7.81 17,700 45,800 -0.9
23/10/2015
7.94
 91,660 7.99 8.04 7.86 0 0 0
22/10/2015
7.99
 70,230 8.07 8.12 7.99 720 0 0.0
21/10/2015
8.07
 69,840 8.07 8.29 7.99 490 0 0.0
20/10/2015
8.07
 128,180 8.07 8.50 7.99 0 30,000 -1.0
19/10/2015
8.07
 162,450 8.01 8.09 7.96 0 2,000 -0.1
16/10/2015
8.01
 65,190 7.99 8.09 7.96 0 0 0
15/10/2015
7.99
 95,470 8.01 8.09 7.96 0 15,010 -0.5
14/10/2015
8.01
 202,890 7.76 8.01 7.74 0 50,000 -1.6
13/10/2015
7.76
 37,010 7.79 7.79 7.66 0 0 0
12/10/2015
7.79
 85,110 7.76 7.84 7.68 0 0 0
09/10/2015
7.76
 84,690 7.66 7.86 7.66 0 0 0
08/10/2015
7.66
 40,130 7.74 7.79 7.63 0 0 0
07/10/2015
7.74
 43,920 7.79 7.79 7.63 0 0 0
06/10/2015
7.79
 100,840 7.71 7.79 7.61 0 0 0
05/10/2015
7.71
 92,930 7.76 7.76 7.53 0 0 0
02/10/2015
7.76
 74,680 7.61 7.84 7.61 16,810 11,910 0.1
01/10/2015
7.61
 244,550 7.36 7.61 7.36 0 25,000 -0.7
30/09/2015
7.36
 232,400 7.13 7.36 7.10 0 100 -0.0
29/09/2015
7.13
 21,230 7.13 7.15 7.08 0 0 0
28/09/2015
7.13
 13,200 7.10 7.13 7.05 0 0 0
25/09/2015
7.10
 32,290 7.05 7.18 7.00 20 7,000 -0.2
24/09/2015
7.05
 40,120 7.05 7.05 6.97 0 0 0
23/09/2015
7.05
 10,070 7.08 7.08 7.03 70 0 0.0
22/09/2015
7.08
 20,550 7.05 7.10 6.97 0 2,040 -0.1
21/09/2015
7.05
 7,880 7.08 7.10 7.05 0 0 0
18/09/2015
7.08
 17,020 7.08 7.08 7.05 0 0 0
17/09/2015
7.08
 200 7.10 7.10 7.08 100 0 0.0
16/09/2015
7.10
 500 7.10 7.10 7.10 0 0 0
15/09/2015
7.10
 4,610 7.15 7.15 7.10 0 0 0
14/09/2015
7.15
 6,620 7.05 7.15 6.92 110 0 0.0
11/09/2015
7.05
 9,670 7.13 7.15 6.97 0 0 0
10/09/2015
7.13
 6,550 7.10 7.13 7.08 3,920 0 0.1
09/09/2015
7.10
 25,470 7.15 7.15 7.08 7,400 0 0.2
08/09/2015
7.15
 14,040 7.13 7.15 7.08 7,400 0 0.2
07/09/2015
7.13
 9,470 7.10 7.20 7.08 7,400 0 0.2
04/09/2015
7.10
 11,000 7.10 7.10 7.08 0 0 0
03/09/2015
7.10
 45,380 7.05 7.13 7.00 21,940 1,630 0.6
01/09/2015
7.05
 57,610 6.97 7.05 6.90 10 0 0.0
31/08/2015
6.97
 38,340 6.92 6.97 6.90 0 0 0
28/08/2015
6.92
 58,460 6.92 7.03 6.87 13,180 0 0.4
27/08/2015
6.92
 39,950 6.90 7.10 6.90 0 0 0
26/08/2015
6.90
 33,160 6.75 6.90 6.72 8,280 0 0.2
25/08/2015
6.75
 34,980 6.75 6.75 6.47 20 3,520 -0.1
24/08/2015
6.75
 88,840 6.95 6.95 6.47 20 0 0.0
21/08/2015
6.95
 98,960 6.90 7.03 6.77 57,630 430 1.5
20/08/2015
6.90
 83,000 6.97 6.97 6.85 46,410 500 1.2
19/08/2015
6.97
 13,510 7.00 7.00 6.92 0 0 0
18/08/2015
7.00
 6,380 6.97 7.00 6.90 180 0 0.0
17/08/2015
6.97
 73,030 6.97 7.00 6.92 20 0 0.0
14/08/2015
6.97
 67,830 7.10 7.10 6.95 10 0 0.0
13/08/2015
7.10
 52,380 7.13 7.13 6.95 30 0 0.0
12/08/2015
7.13
 80,450 7.13 7.20 7.05 0 0 0
11/08/2015
7.13
 83,930 7.10 7.25 7.10 0 1,700 -0.0
10/08/2015
7.10
 42,690 7.20 7.25 7.10 0 0 0
07/08/2015
7.20
 12,160 7.25 7.25 7.15 0 2,210 -0.1
06/08/2015
7.25
 39,010 7.30 7.33 7.15 0 1,410 -0.0
05/08/2015
7.30
 186,150 7.10 7.36 7.03 0 82,950 -2.4
04/08/2015
7.10
 152,520 6.87 7.10 6.87 29,880 79,190 -1.4
03/08/2015
6.87
 250,680 7.00 7.00 6.85 84,350 141,920 -1.6
31/07/2015
7.00
 48,910 6.97 7.08 7.00 0 4,000 -0.1
30/07/2015
6.97
 108,160 6.80 7.03 6.87 1,000 0 0.0
29/07/2015
6.80
 241,060 6.77 6.95 6.72 0 145,340 -3.9
28/07/2015
6.77
 62,170 6.95 6.95 6.77 0 30,380 -0.8
27/07/2015
6.95
 109,440 6.85 7.10 6.64 200 85,140 -2.3
24/07/2015
6.85
 24,980 7.05 7.05 6.85 5,650 10,740 -0.1
23/07/2015
7.05
 216,140 6.82 7.15 6.87 11,150 183,530 -4.8
22/07/2015
6.82
 237,560 6.39 6.82 6.49 33,190 119,000 -2.3
21/07/2015
6.39
 62,930 6.21 6.49 6.21 2,820 34,210 -0.8
20/07/2015
6.21
 9,140 6.19 6.47 6.21 0 4,650 -0.1
17/07/2015
6.19
 7,190 6.19 6.34 6.19 2,350 5,010 -0.1
16/07/2015
6.19
 17,500 6.19 6.34 6.16 2,100 10,790 -0.2
15/07/2015
6.19
 13,340 6.21 6.34 6.16 300 9,000 -0.2
14/07/2015
6.21
 16,360 6.21 6.26 6.19 6,000 10,880 -0.1
13/07/2015
6.21
 26,270 6.21 6.49 6.21 11,990 14,460 -0.1

Chính sách bảo mật | Điều khoản sử dụng |