CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.15
0.20
(1.11%)
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
(2024-08-19) 		-1.25 -6.51% 18,961,100 -712,220 -13.5
17.95
19.50
18.15
2 tháng
(2024-07-18) 		-2.25 -11.14% 42,831,300 -894,420 -17.0
17.25
20.20
18.15
3 tháng
(2024-06-18) 		-4.05 -18.41% 81,286,100 -1,808,240 -36.5
17.25
22
18.15
6 tháng
(2024-03-20) 		-7.70 -30.02% 210,362,700 -1,263,933 -24.6
17.25
26.95
18.15
12 tháng
(2023-09-22) 		-8.20 -31.35% 422,957,200 -1,196,541 -19.1
17.25
26.95
18.15
24 tháng
(2022-09-27) 		-5.58 -23.70% 999,019,600 514,451 -43.8
10.58
28.73
18.15
36 tháng
(2021-10-04) 		-11.12 -38.25% 1,453,422,100 -1,804,347 -127.5
10.58
44.85
18.15
60 tháng
(2019-10-14) 		4.29 31.45% 2,109,213,010 -5,248,387 -246.2
7.82
44.85
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
18.15
 918,300 18 18.20 17.65 0 3,200 0
13/09/2024
17.95
 1,052,900 18.25 18.30 17.95 116,900 0 2.1
12/09/2024
18.25
 534,400 18.50 18.55 18.20 0 0 0
11/09/2024
18.50
 1,524,900 18.40 18.50 17.75 21,100 293,700 -4.9
10/09/2024
18.40
 884,400 18.85 18.95 18.35 20,000 96,600 -1.4
09/09/2024
18.75
 558,300 18.60 19.05 18.60 0 9,600 -0.2
06/09/2024
18.85
 646,400 19.05 19.05 18.75 300 3,600 -0.1
05/09/2024
19.05
 907,400 19.20 19.35 18.80 14,600 51,400 -0.7
04/09/2024
19.10
 1,148,400 18.40 19.30 18.40 58,800 30,720 0.5
30/08/2024
18.80
 677,200 19.10 19.10 18.80 400 28,700 -0.5
29/08/2024
18.75
 529,400 18.95 19 18.75 5,800 40,400 -0.7
28/08/2024
18.90
 864,300 19.05 19.25 18.75 19,100 44,400 -0.5
27/08/2024
18.95
 978,400 19 19.30 18.90 40,200 71,300 -0.6
26/08/2024
19
 1,012,700 19.40 19.40 19 47,700 24,900 0.4
23/08/2024
19.10
 1,705,300 19.40 19.50 18.90 57,000 59,400 -0.1
22/08/2024
19.40
 1,149,200 19.65 19.65 19.35 0 57,900 -1.1
21/08/2024
19.50
 2,052,500 19.60 20.20 19.50 98,100 61,300 0.7
20/08/2024
19.40
 1,455,800 19.40 19.60 19.20 10,300 269,000 -5.0
19/08/2024
19.20
 1,279,200 19.60 19.60 19.20 33,200 112,800 -1.5
16/08/2024
19.40
 2,728,800 18.50 19.50 18.45 204,300 500 3.8
15/08/2024
18.40
 864,700 18.20 18.60 18.05 38,800 8,500 0.6
14/08/2024
18.15
 795,900 18.85 18.85 18.15 3,200 7,000 -0.1
13/08/2024
18.50
 723,600 18.75 18.75 18.35 0 135,400 -2.5
12/08/2024
18.70
 1,050,500 18.55 19.10 18.40 8,500 251,100 -4.6
09/08/2024
18.55
 883,200 18.90 18.90 18.45 7,000 86,700 -1.5
08/08/2024
18.45
 2,270,700 18.30 19.40 18.05 75,400 79,700 -0.1
07/08/2024
18.40
 947,600 18 18.40 17.60 47,700 27,000 0.4
06/08/2024
18
 1,084,500 17.50 18 17.15 20,600 24,700 -0.1
05/08/2024
17.25
 1,496,800 17.90 18.20 17.25 51,100 10,400 0.7
02/08/2024
18.50
 1,089,800 17.20 18.50 16.85 45,800 13,200 0.6
01/08/2024
17.30
 1,612,600 18.30 18.45 17.30 24,700 79,700 -1.0
31/07/2024
18.40
 717,000 18.60 18.80 18.30 14,900 18,800 -0.1
30/07/2024
18.65
 701,300 19 19 18.45 3,300 20,600 -0.3
29/07/2024
18.95
 316,700 19.10 19.20 18.80 7,400 31,800 -0.5
26/07/2024
18.90
 606,600 18.80 19.20 18.80 3,100 19,500 -0.3
25/07/2024
18.80
 477,300 18.95 18.95 18.65 15,100 44,300 -0.5
24/07/2024
19
 1,098,600 18.40 19.20 18.05 101,400 20,300 1.5
23/07/2024
18.40
 1,119,100 19.35 19.50 18.40 64,000 26,000 0.7
22/07/2024
19.25
 1,237,900 19.95 19.95 19 36,800 92,300 -1.1
19/07/2024
19.95
 780,800 20.20 20.20 19.75 0 8,100 -0.2
18/07/2024
20.20
 1,266,200 20.05 20.40 19.70 50,800 500 1.0
17/07/2024
20
 2,254,500 20.80 20.85 19.50 93,100 54,600 0.7
16/07/2024
20.65
 935,900 20.90 20.90 20.60 9,800 0 0.2
15/07/2024
20.65
 663,500 20.70 20.85 20.60 21,600 27,600 -0.1
12/07/2024
20.60
 2,219,900 21.30 21.30 20.45 54,400 458,200 -8.4
11/07/2024
21.15
 1,080,600 21.30 21.45 21.05 0 0 0
10/07/2024
21.20
 2,765,800 21.65 21.65 21.20 13,100 220,900 -4.5
09/07/2024
21.30
 2,665,900 21 21.30 20.85 21,700 373,900 -7.5
08/07/2024
21
 1,464,400 21.45 21.45 20.90 9,900 104,000 -2.0
05/07/2024
21.25
 1,724,900 21.25 21.65 21.10 9,000 0 0.2
04/07/2024
21.15
 1,111,800 21.50 21.50 21.05 8,100 82,300 -1.6
03/07/2024
21.40
 2,509,600 20.85 21.70 20.65 101,700 32,200 1.5
02/07/2024
20.65
 1,044,200 20.45 20.80 20.45 4,000 800 0.1
01/07/2024
20.35
 636,800 20.45 20.45 20.05 81,100 29,000 1.1
28/06/2024
20.05
 1,484,300 20.80 20.80 20 28,500 244,300 -4.5
27/06/2024
20.80
 827,700 21.20 21.25 20.70 3,800 14,200 -0.2
26/06/2024
21.10
 1,062,200 20.90 21.20 20.70 0 13,200 -0.3
25/06/2024
20.80
 3,721,800 19.95 21.15 19.95 409,900 93,000 6.6
24/06/2024
19.95
 2,065,900 21.25 21.30 19.95 14,300 65,900 -1.1
21/06/2024
21
 1,227,700 21.05 21.35 21 3,400 0 0.1
20/06/2024
21
 2,613,200 21.60 21.85 20.80 105,300 100,800 0.1
19/06/2024
21.60
 2,635,700 22.05 22.15 21.50 40,000 9,000 0.7
18/06/2024
22
 1,738,500 22.50 22.50 22 25,900 48,520 -0.5
17/06/2024
22.15
 1,836,700 22.15 22.40 22 80,400 5,000 1.7
14/06/2024
22
 3,807,400 22.80 23.40 22 267,500 3,300 6.0
13/06/2024
22.80
 2,339,100 23 23.10 22.75 0 0 0
12/06/2024
22.80
 2,648,900 22.85 22.90 22.50 0 17,400 -0.4
11/06/2024
22.85
 2,352,000 23.45 23.50 22.80 2,000 78,800 -1.8
10/06/2024
23.35
 4,641,800 23.35 23.95 23.30 41,700 14,300 0.6
07/06/2024
23
 1,632,400 23.20 23.25 22.90 0 163,750 -3.8
06/06/2024
23
 2,128,500 23.50 23.70 22.85 15,200 2,700 0.3
05/06/2024
23.30
 3,180,800 23.70 23.85 23.30 522,000 205,445 7.4
04/06/2024
23.50
 5,468,900 23.10 23.75 22.90 329,700 77,700 5.9
03/06/2024
22.90
 1,983,500 22.75 23.10 22.70 1,100 259,500 -5.9
31/05/2024
22.55
 1,943,200 23.20 23.20 22.55 0 276,100 -6.3
30/05/2024
22.80
 2,836,800 22.45 23.40 22.45 61,700 28,800 0.7
29/05/2024
22.95
 4,402,000 22.65 23.50 22.55 469,800 46,398 9.7
28/05/2024
22.65
 2,175,800 22.10 22.65 22.10 260,400 0 5.8
27/05/2024
22.10
 1,363,300 22 22.35 21.85 500 40,100 -0.9
24/05/2024
21.85
 3,476,300 22.30 22.85 21.70 45,900 473,500 -9.5
23/05/2024
22.40
 2,046,400 22.25 22.55 22.15 3,300 398,800 -8.8
22/05/2024
22.25
 2,561,800 22.80 22.85 22.20 40,100 32,700 0.2
21/05/2024
22.60
 1,990,600 22.85 22.90 22.35 16,000 206,400 -4.3
20/05/2024
22.85
 3,441,300 22.50 22.95 22.35 731,800 0 16.6
17/05/2024
22.15
 2,691,500 22.20 22.40 21.90 0 54,300 -1.2
16/05/2024
22.25
 1,700,300 22.50 22.65 22.25 600 122,000 -2.7
15/05/2024
22.30
 2,314,600 21.80 22.40 21.80 294,200 58,900 5.2
14/05/2024
21.80
 1,313,100 21.90 22.20 21.75 77,100 21,900 1.2
13/05/2024
21.85
 1,474,600 22 22.20 21.60 7,900 167,200 -3.5
10/05/2024
21.95
 2,321,400 22.50 22.50 21.85 21,200 297,300 -6.1
09/05/2024
22.30
 1,723,400 22.80 22.85 22.05 1,800 207,200 -4.6
08/05/2024
22.60
 4,447,000 21.45 22.90 21.10 293,100 66,100 4.9
07/05/2024
21.80
 1,398,200 21.70 22.30 21.70 34,200 50,700 -0.4
06/05/2024
21.70
 1,251,000 21.40 21.75 21.15 236,700 2,900 5.0
03/05/2024
21.10
 931,000 21.65 21.65 21 23,400 55,700 -0.7
02/05/2024
21.25
 1,022,000 21.60 21.65 21.05 0 331,500 -7.1
26/04/2024
21.45
 1,052,200 21.10 21.50 21 1,100 46,400 -1.0
25/04/2024
21.50
 1,976,100 21 22 21 2,300 153,900 -3.3
24/04/2024
20.85
 1,618,800 19.90 20.85 19.90 455,300 1,700 9.3
23/04/2024
19.50
 1,205,000 20.70 20.90 19.20 34,000 81,800 -1.0

Chính sách bảo mật | Điều khoản sử dụng |