Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	5.47	3,190	5.59	5.59	5.47	0	0	0
05/02/2015	5.59	3,530	5.53	5.59	5.53	520	0	0.0
04/02/2015	5.53	160	5.23	5.53	5.42	150	0	0.0
03/02/2015	5.23	19,540	5.53	5.53	5.23	0	0	0
02/02/2015	5.53	1,570	5.51	5.53	5.44	0	0	0
30/01/2015	5.51	3,650	5.53	5.53	5.49	0	0	0
29/01/2015	5.53	16,840	5.51	5.61	5.51	450	0	0.0
28/01/2015	5.51	52,840	5.62	5.62	5.51	0	0	0
27/01/2015	5.62	9,380	5.70	5.70	5.62	0	0	0
26/01/2015	5.70	4,540	5.70	5.70	5.62	10	0	0.0
23/01/2015	5.70	17,760	5.74	5.74	5.57	0	0	0
22/01/2015	5.74	100	5.68	5.74	5.74	10	0	0.0
21/01/2015	5.68	15,230	5.76	5.76	5.68	1,250	0	0.0
20/01/2015	5.76	27,130	5.70	5.76	5.68	25,030	0	0.8
19/01/2015	5.70	11,620	5.79	5.79	5.70	10,610	0	0.3
16/01/2015	5.79	2,010	5.79	5.79	5.77	0	0	0
15/01/2015	5.79	107,020	5.79	5.79	5.70	65,020	0	2.0
14/01/2015	5.79	73,850	5.79	5.79	5.70	54,480	0	1.7
13/01/2015	5.79	21,960	5.70	5.79	5.66	17,520	0	0.5
12/01/2015	5.70	76,830	5.70	5.76	5.61	71,000	0	2.2
09/01/2015	5.70	420	5.72	5.89	5.68	0	0	0
08/01/2015	5.72	75,960	5.70	5.72	5.68	55,840	0	1.7
07/01/2015: Cổ tức tiền mặt tỉ lệ: 15%
07/01/2015	5.70	39,010	5.61	5.79	5.59	50	0	0.0
06/01/2015	5.61	5,960	5.62	5.62	5.53	1,000	0	0.0
05/01/2015	5.62	1,560	5.62	5.66	5.53	20	0	0.0
31/12/2014	5.62	6,680	5.64	5.66	5.52	600	0	0.0
30/12/2014	5.64	10,540	5.55	5.64	5.50	10	0	0.0
29/12/2014	5.55	10,850	5.61	5.61	5.53	0	0	0
26/12/2014	5.61	4,300	5.62	5.69	5.61	0	0	0
25/12/2014	5.62	60,140	5.57	5.68	5.57	40,010	0	1.3
24/12/2014	5.57	33,590	5.55	5.61	5.57	29,000	0	0.9
23/12/2014	5.55	45,390	5.46	5.66	5.52	41,680	0	1.3
22/12/2014	5.46	31,240	5.43	5.46	5.41	0	19,960	-0.6
19/12/2014	5.43	54,190	5.57	5.57	5.39	2,240	20,030	-0.5
18/12/2014	5.57	1,690	5.50	5.69	5.46	180	10	0.0
17/12/2014	5.50	79,850	5.53	5.53	5.43	69,200	2,900	2.1
16/12/2014	5.53	75,770	5.53	5.53	5.52	70,000	0	2.2
15/12/2014	5.53	62,610	5.55	5.64	5.53	49,030	0	1.5
12/12/2014	5.55	41,520	5.53	5.55	5.52	35,910	0	1.1
11/12/2014	5.53	23,400	5.46	5.53	5.45	8,520	0	0.3
10/12/2014	5.46	44,610	5.36	5.59	5.41	39,490	0	1.2
09/12/2014	5.36	109,880	5.55	5.61	5.34	5,740	0	0.2
08/12/2014	5.55	8,290	5.45	5.61	5.46	480	0	0.0
05/12/2014	5.45	21,790	5.68	5.68	5.45	10	0	0.0
04/12/2014	5.68	13,340	5.73	5.73	5.61	200	0	0.0
03/12/2014	5.73	10,480	5.66	5.78	5.66	1,820	0	0.1
02/12/2014	5.66	16,350	5.64	5.68	5.55	2,550	0	0.1
01/12/2014	5.64	6,030	5.66	5.66	5.53	200	0	0.0
28/11/2014	5.66	27,120	5.46	5.69	5.50	13,410	0	0.4
27/11/2014	5.46	78,910	5.43	5.69	5.39	43,070	0	1.3
26/11/2014	5.43	63,560	5.43	5.50	5.37	45,090	0	1.4
25/11/2014	5.43	55,720	5.43	5.50	5.36	25,970	0	0.8
24/11/2014	5.43	49,990	5.59	5.59	5.27	6,900	0	0.2
21/11/2014	5.59	19,460	5.69	5.69	5.43	8,020	0	0.3
20/11/2014	5.69	9,070	5.69	5.78	5.52	4,080	500	0.1
19/11/2014	5.69	133,520	5.45	5.78	5.45	16,710	0	0.5
18/11/2014	5.45	95,710	5.39	5.46	5.37	30,000	5,000	0.8
17/11/2014	5.39	158,550	5.29	5.45	5.36	48,000	0	1.5
14/11/2014	5.29	17,430	5.29	5.29	5.25	11,500	0	0.3
13/11/2014	5.29	8,790	5.27	5.30	5.25	1,500	0	0.0
12/11/2014	5.27	30,080	5.30	5.30	5.25	30	0	0.0
11/11/2014	5.30	59,890	5.30	5.32	5.23	0	9,380	-0.3
10/11/2014	5.30	16,160	5.30	5.41	5.27	0	4,100	-0.1
07/11/2014	5.30	14,450	5.34	5.37	5.29	0	0	0
06/11/2014	5.34	95,750	5.30	5.45	5.34	0	0	0
05/11/2014	5.30	39,520	5.23	5.30	5.23	350	0	0.0
04/11/2014	5.23	74,370	5.27	5.27	5.18	1,900	0	0.1
03/11/2014	5.27	55,430	5.27	5.39	5.25	40	0	0.0
31/10/2014	5.27	9,160	5.29	5.46	5.21	150	0	0.0
30/10/2014	5.29	69,080	5.32	5.43	5.25	1,820	0	0.1
29/10/2014	5.32	34,080	5.27	5.34	5.27	620	0	0.0
28/10/2014	5.27	39,010	5.27	5.30	5.09	22,670	0	0.0
27/10/2014	5.27	42,830	5.50	5.50	5.23	10,690	0	0.3
24/10/2014	5.50	5,710	5.50	5.59	5.50	0	0	0
23/10/2014	5.50	296,950	5.23	5.52	5.25	6,070	22,170	-0.5
22/10/2014	5.23	97,140	5.13	5.30	5.13	1,100	32,920	-0.9
21/10/2014	5.13	18,610	5.13	5.20	5.09	0	13,800	-0.4
20/10/2014	5.13	2,090	5.11	5.14	5.11	0	2,060	-0.1
17/10/2014	5.11	4,100	5.02	5.13	5.02	100	0	0.0
16/10/2014	5.02	4,720	5.13	5.13	5.02	2,610	80	0.1
15/10/2014	5.13	6,650	5.13	5.13	5.11	0	2,000	-0.1
14/10/2014	5.13	5,950	5.18	5.18	5.13	0	1,950	-0.1
13/10/2014	5.18	5,220	5.20	5.20	5.16	490	1,000	-0.0
10/10/2014	5.20	0	5.20	5.20	5.20	0	0	0
09/10/2014	5.20	1,050	5.18	5.20	5.20	0	0	0
08/10/2014	5.18	1,110	5.23	5.23	5.18	0	0	0
07/10/2014	5.23	3,500	5.21	5.25	5.05	740	1,200	-0.0
06/10/2014	5.21	11,210	5.20	5.21	5.16	0	0	0
03/10/2014	5.20	13,110	5.20	5.21	5.16	0	100	-0.0
02/10/2014	5.20	810	5.21	5.23	5.20	0	100	-0.0
01/10/2014	5.21	4,520	5.32	5.32	5.20	0	0	0
30/09/2014	5.32	200	5.09	5.32	5.05	10	0	0.0
29/09/2014	5.09	1,180	5.13	5.34	5.09	630	0	0.0
26/09/2014	5.13	2,000	5.13	5.13	5.11	0	0	0
25/09/2014	5.13	20,420	5.13	5.43	4.98	2,070	0	0.1
24/09/2014	5.13	6,460	5.13	5.16	5.09	370	0	0.0
23/09/2014	5.13	12,030	5.13	5.13	5.11	20	0	0.0
22/09/2014	5.13	14,550	5.09	5.13	5.07	0	0	0
19/09/2014	5.09	23,700	5.07	5.13	4.98	0	0	0
18/09/2014	5.07	4,900	5.13	5.39	4.77	30	20	0.0

Page:
<<
24
25
26
>>

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

CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

THỐNG KÊ GIAO DỊCH