CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

21.10
-0.15
(-0.71%)
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
(2024-04-03) 		-5 -19.16% 26,521,200 65,600 0
19.50
26.10
21.10
2 tháng
(2024-03-04) 		-5.60 -20.97% 78,115,200 -512,572 0
19.50
26.95
21.10
3 tháng
(2024-02-05) 		-3.53 -14.32% 112,933,900 -187,680 0
19.50
26.95
21.10
6 tháng
(2023-11-06) 		1.34 6.78% 213,778,200 289,106 -9.4
19.50
26.95
21.10
12 tháng
(2023-05-09) 		-0.61 -2.79% 524,949,600 -2,072,844 -85.7
17.77
28.73
21.10
24 tháng
(2022-05-16) 		-4.63 -17.98% 965,519,100 1,536,350 -59.5
10.58
30
21.10
36 tháng
(2021-05-19) 		0.37 1.77% 1,488,588,100 1,133,050 -95.7
10.58
44.85
21.10
60 tháng
(2019-05-30) 		6.07 40.35% 1,985,754,750 -4,485,360 -269.0
7.82
44.85
21.10
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
21.10
-0.15
 931,000 21.65 21.65 21 23,400 55,700 0
#2 02/05/2024
21.25
-0.20
 1,022,000 21.60 21.65 21.05 0 331,500 0
#3 26/04/2024
21.45
-0.05
 1,052,200 21.10 21.50 21 1,100 46,400 0
#4 25/04/2024
21.50
0.65
 1,976,100 21 22 21 2,300 153,900 0
#5 24/04/2024
20.85
1.35
 1,618,800 19.90 20.85 19.90 455,300 1,700 0
#6 23/04/2024
19.50
-1
 1,205,000 20.70 20.90 19.20 34,000 81,800 0
#7 22/04/2024
20.50
0.35
 1,118,900 20.80 20.80 20.15 47,500 136,100 0
#8 19/04/2024
20.15
-1.25
 2,004,300 20.50 21.30 20.10 80,200 5,700 0
#9 17/04/2024
21.40
-0.55
 958,800 22.15 22.20 21.35 0 0 0
#10 16/04/2024
21.95
-1
 2,344,800 22.90 22.90 21.35 409,700 7,100 0
#11 15/04/2024
22.95
-1.70
 2,113,700 24.60 24.75 22.95 2,100 148,600 0
#12 12/04/2024
24.65
0.15
 738,200 24.55 24.80 24.55 0 500 0
#13 11/04/2024
24.50
-0.30
 1,157,400 24.40 24.75 24.20 7,100 52,500 0
#14 10/04/2024
24.80
-0.40
 815,700 25.30 25.40 24.80 0 20,900 0
#15 09/04/2024
25.20
0.20
 1,002,700 25 25.20 24.80 32,000 1,500 0
#16 08/04/2024
25
-0.30
 1,141,000 25.25 25.40 25 0 800 0
#17 05/04/2024
25.30
-0.30
 1,601,600 25.40 25.60 25.30 100 27,600 0
#18 04/04/2024
25.60
-0.50
 1,446,900 26.05 26.35 25.60 0 4,600 0
#19 03/04/2024
26.10
-0.20
 2,272,100 26.30 26.75 26 59,300 11,600 0
#20 02/04/2024
26.30
0.10
 1,848,400 26 26.40 25.75 44,900 38,000 0
#21 01/04/2024
26.20
0
 2,229,600 26.20 26.75 25.90 11,200 39,000 0
#22 29/03/2024
26.20
-0.40
 1,404,100 26.90 26.90 26.15 0 50,700 0
#23 28/03/2024
26.60
-0.35
 1,456,300 27.05 27.05 26.50 0 27,122 0
#24 27/03/2024
26.95
0
 2,269,000 27.10 27.30 26.40 0 32,900 0
#25 26/03/2024
26.95
0.55
 1,681,300 26.40 26.95 26.10 0 0 0
#26 25/03/2024
26.40
-0.25
 3,240,700 26.65 27.35 26.20 17,100 3,200 0
#27 22/03/2024
26.65
0.15
 4,310,600 26.50 27.20 26.50 32,900 23,200 0
#28 21/03/2024
26.50
0.85
 3,285,400 25.65 26.50 25.65 186,800 54,700 0
#29 20/03/2024
25.65
0.20
 1,937,400 25.45 25.65 25.25 28,200 50,300 0
#30 19/03/2024
25.45
0
 1,798,800 25.45 26 25.45 2,900 8,200 0
#31 18/03/2024
25.45
-1
 3,347,400 26.45 26.80 25 28,100 43,400 0
#32 15/03/2024
26.45
0.25
 4,960,100 26.20 27.05 26 110,900 4,300 0
#33 14/03/2024
26.20
0.55
 3,783,000 25.65 26.20 25.55 158,200 1,000 0
#34 13/03/2024
25.65
0.35
 1,708,600 25.30 25.70 25.30 141,200 0 0
#35 12/03/2024
25.30
0.30
 1,488,700 25 25.55 24.85 0 50 0
#36 11/03/2024
25
-0.55
 1,406,900 25.55 25.60 25 1,000 0 0
#37 08/03/2024
25.55
-0.60
 2,376,500 26.15 26.30 25.55 0 434,400 0
#38 07/03/2024
26.15
0.30
 1,710,100 25.85 26.15 25.75 22 202,022 0
#39 06/03/2024
25.85
-0.55
 1,866,100 26.40 26.50 25.70 0 345,100 0
#40 05/03/2024
26.40
-0.30
 2,210,300 26.70 26.70 26.15 20,000 0 0
#41 04/03/2024
26.70
-0.10
 1,274,700 26.80 27 26.65 0 4,000 0
#42 01/03/2024
26.80
1.10
 4,196,600 25.70 26.95 25.50 432,100 42,600 0
#43 29/02/2024
25.70
-0.20
 1,950,400 25.90 26 25.45 0 6,000 0
#44 28/02/2024
25.90
-0.20
 1,312,800 26.10 26.20 25.75 5,300 3,200 0
#45 27/02/2024
26.10
0.40
 1,721,300 25.70 26.40 25.80 0 7,008 0
#46 26/02/2024
25.70
0.35
 1,283,400 25.35 25.70 25 63,300 18,200 0
#47 23/02/2024
25.35
-0.45
 1,516,600 25.80 25.90 25.05 0 19,700 0
#48 22/02/2024
25.80
-0.15
 1,129,300 25.95 26.25 25.70 500 61,300 0
#49 21/02/2024
25.95
0.15
 1,430,600 25.80 26.15 25.60 17,200 135,500 0
#50 20/02/2024
25.80
-0.20
 1,529,900 26 26 25.60 500 444,900 0
#51 19/02/2024
26
0.87
 2,266,400 25.13 26.50 25.85 5,000 0 0
#52 16/02/2024
25.13
-0.25
 4,783,600 25.39 25.51 25.05 20,500 0 0
#53 15/02/2024
25.39
0.72
 4,729,200 24.67 25.56 24.75 645,100 5,400 0
#54 07/02/2024
24.67
0.21
 2,393,200 24.46 24.92 24.29 0 200 0
#55 06/02/2024
24.46
-0.17
 1,572,400 24.63 24.84 24.41 0 0 0
#56 05/02/2024
24.63
-0.17
 3,003,000 24.79 24.88 24.20 3,000 123,600 0
#57 02/02/2024
24.79
-0.34
 2,838,000 25.13 25.30 24.71 0 584,000 0
#58 01/02/2024
25.13
0.30
 1,541,200 24.84 25.30 24.71 0 62,200 0
#59 31/01/2024
24.84
-0.89
 3,439,900 25.73 25.73 24.84 3,400 124,800 0
#60 30/01/2024
25.73
1.18
 4,435,000 24.54 25.73 24.54 961,100 30,200 0
#61 29/01/2024
24.54
0.25
 2,139,000 24.29 25.01 24.29 108,000 83,900 0
#62 26/01/2024
24.29
0.17
 1,031,500 24.12 24.33 24.12 5,200 0 0
#63 25/01/2024
24.12
0
 913,100 24.12 24.41 24.08 0 12,500 0
#64 24/01/2024
24.12
-0.25
 1,360,000 24.37 24.37 24.12 0 5,800 0
#65 23/01/2024
24.37
0.08
 855,500 24.29 24.84 24.29 0 1,600 0
#66 22/01/2024
24.29
-0.34
 1,837,200 24.63 24.63 24.16 8,800 18,400 0
#67 19/01/2024
24.63
-0.17
 1,913,200 24.79 25.30 24.63 225,700 11,810 0
#68 18/01/2024
24.79
0.42
 1,670,200 24.37 24.88 24.37 403,700 6,400 0
#69 17/01/2024
24.37
-0.30
 1,370,400 24.67 25.22 24.37 7,000 800 0
#70 16/01/2024
24.67
0.68
 1,760,900 23.99 24.75 23.86 0 0 0
#71 15/01/2024
23.99
0.08
 967,300 23.91 24.29 23.99 100 4,100 0
#72 12/01/2024
23.91
-0.72
 2,535,000 24.63 24.63 23.69 0 7,900 0
#73 11/01/2024
24.63
0.34
 1,582,700 24.29 25.01 24.24 0 0 0
#74 10/01/2024
24.29
-0.21
 2,166,600 24.50 24.75 24.29 132,000 702 3.8
#75 09/01/2024
24.50
-0.34
 1,622,100 24.84 24.96 24.41 2,300 2,400 -0.0
#76 08/01/2024
24.84
0.51
 3,339,600 24.33 25.39 24.12 7,000 19,200 -0.4
#77 05/01/2024
24.33
0.47
 3,103,400 23.86 24.79 23.99 0 23,500 -0.7
#78 04/01/2024
23.86
-0.13
 1,810,300 23.99 24.16 23.86 0 34,900 -1.0
#79 03/01/2024
23.99
1.57
 5,607,000 22.43 23.99 22.38 35,100 1,000 1.0
#80 02/01/2024
22.43
-0.21
 1,155,600 22.64 22.89 22.43 0 9,500 -0.3
#81 29/12/2023
22.64
0.42
 2,120,100 22.21 23.02 22.26 7,200 4,300 0.1
#82 28/12/2023
22.21
-0.04
 817,800 22.26 22.43 22.17 7,200 300 0.2
#83 27/12/2023
22.26
0.04
 1,019,800 22.21 22.47 22.17 3,800 0 0.1
#84 26/12/2023
22.21
0.04
 1,000,600 22.17 22.43 22.13 0 27,800 -0.7
#85 25/12/2023
22.17
0.55
 718,900 21.62 22.21 21.62 17,100 3,400 0.4
#86 22/12/2023
21.62
-0.04
 711,900 21.66 21.88 21.58 0 9,400 -0.2
#87 21/12/2023
21.66
-0.04
 425,800 21.71 21.71 21.37 0 13,200 -0.3
#88 20/12/2023
21.71
0.38
 669,800 21.33 21.79 21.33 23,800 400 0.6
#89 19/12/2023
21.33
0.17
 525,500 21.16 21.41 20.99 1,600 15,800 -0.4
#90 18/12/2023
21.16
-0.59
 930,600 21.75 21.75 21.16 1,300 3,800 -0.1
#91 15/12/2023
21.75
-0.34
 805,500 22.09 22.13 21.62 25,300 7,002 0.5
#92 14/12/2023
22.09
-0.17
 849,500 22.26 22.59 21.92 0 41,300 -1.1
#93 13/12/2023
22.26
0
 1,270,300 22.26 22.76 22.13 0 58,900 -1.6
#94 12/12/2023
22.26
0
 479,000 22.26 22.47 22.21 0 3,800 -0.1
#95 11/12/2023
22.26
-0.17
 608,000 22.43 22.43 22.04 7,900 3,500 0.1
#96 08/12/2023
22.43
0.25
 1,304,100 22.17 22.76 22.00 42,700 0 1.1
#97 07/12/2023
22.17
-0.63
 1,966,300 22.81 23.06 21.92 0 0 0
#98 06/12/2023
22.81
0.30
 1,552,500 22.51 22.93 22.51 16,600 0 0.4
#99 05/12/2023
22.51
0.08
 1,456,300 22.43 22.64 22.34 0 4,100 -0.1
#100 04/12/2023
22.43
1.02
 2,081,700 21.41 22.64 21.71 79,000 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |