CTCP Gang thép Cao Bằng (cbi)

13
-0.80
(-5.80%)
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
(2026-05-20) 		1.90 15.97% 7,200 0 0
11.60
14.20
13
2 tháng
(2026-04-20) 		-0.10 -0.72% 29,200 0 0
11.60
14.20
13
3 tháng
(2026-03-23) 		-1.10 -7.38% 71,000 0 0
11.60
14.90
13
6 tháng
(2025-12-22) 		0.30 2.22% 220,400 0 0
11.60
15.90
13
12 tháng
(2025-06-24) 		1.20 9.52% 509,000 0 0
11.50
18.40
13
24 tháng
(2024-07-01) 		3.30 31.43% 1,346,398 0 0
6.70
18.40
13
36 tháng
(2023-07-05) 		6.50 89.04% 2,140,432 0 0
6.10
18.40
13
60 tháng
(2021-07-15) 		-6.10 -30.65% 9,404,020 0 0
5.70
37.80
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
11
 7,800 11 11.10 11 0 0 0
15/09/2022
11
 6,900 11 11 11 0 0 0
14/09/2022
11
 0 11 11 11 0 0 0
13/09/2022
11
 9,300 11.10 11.10 11 0 0 0
12/09/2022
11.10
 10,100 11 11.10 11 0 0 0
09/09/2022
11
 2,800 11.40 11.40 9.80 0 0 0
08/09/2022
11.40
 0 11.40 11.40 11.40 0 0 0
07/09/2022
11.40
 0 11.40 11.40 11.40 0 0 0
06/09/2022
11.40
 500 11.40 11.40 11.40 0 0 0
05/09/2022
11.40
 1,800 10.60 11.80 11.40 0 0 0
31/08/2022
10.60
 2,400 10.60 10.60 10.40 0 0 0
30/08/2022
10.60
 1,700 10.60 10.70 10.60 0 0 0
29/08/2022
10.60
 3,200 10.60 10.60 10.60 0 0 0
26/08/2022
10.60
 1,000 10.50 10.70 10.60 0 0 0
25/08/2022
10.50
 400 11.50 11.50 10.50 0 0 0
24/08/2022
11.50
 100 10.60 11.50 11.50 0 0 0
23/08/2022
10.60
 0 11 10.60 10.60 0 0 0
22/08/2022
11
 5,300 11.10 11.10 10.50 0 0 0
19/08/2022
11.10
 2,300 11.30 11.30 11.10 0 0 0
18/08/2022
11.30
 0 11.20 11.30 11.30 0 0 0
17/08/2022
11.20
 6,000 11.30 11.50 11.20 0 0 0
16/08/2022
11.30
 2,500 11.20 11.30 11.30 0 0 0
15/08/2022
11.20
 3,100 11.20 12.40 11 0 0 0
12/08/2022
11.20
 2,200 11.60 11.60 11.20 0 0 0
11/08/2022
11.60
 4,000 12.40 12.40 11 0 0 0
10/08/2022
12.40
 6,100 11.10 12.40 11.30 0 0 0
09/08/2022
11.10
 7,900 10.70 11.40 10.80 0 0 0
08/08/2022
10.70
 8,500 11.30 11.30 10.70 0 0 0
05/08/2022
11.30
 0 11.20 11.30 11.30 0 0 0
04/08/2022
11.20
 17,600 11.30 11.40 11.20 0 0 0
03/08/2022
11.30
 10,100 11 11.90 11 0 0 0
02/08/2022
11
 4,400 11.60 11.60 11 0 0 0
01/08/2022
11.60
 1,700 10.50 11.60 10.50 0 0 0
29/07/2022
10.50
 0 10.50 10.50 10.50 0 0 0
28/07/2022
10.50
 200 10.50 10.50 10.40 0 0 0
27/07/2022
10.50
 0 10.40 10.50 10.50 0 0 0
26/07/2022
10.40
 1,100 10.50 10.50 10.40 0 0 0
25/07/2022
10.50
 1,000 10.50 10.50 10.50 0 0 0
22/07/2022
10.50
 1,000 10.70 10.70 10.50 0 0 0
21/07/2022
10.70
 1,200 10.70 10.80 10.70 0 0 0
20/07/2022
10.70
 10,400 11.70 11.70 10.70 0 0 0
19/07/2022
11.70
 0 11.10 11.70 11.70 0 0 0
18/07/2022
11.10
 2,800 10.90 12.30 10.90 0 0 0
15/07/2022
10.90
 1,300 11 12.50 10.90 0 0 0
14/07/2022
11
 2,100 11 11 11 0 0 0
13/07/2022
11
 1,300 11.50 11.50 11 0 0 0
12/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
11/07/2022
11.50
 100 10.10 11.50 11.50 0 0 0
08/07/2022
10.10
 300 10.70 10.70 10.10 0 0 0
07/07/2022
10.70
 900 11.50 11.50 10.20 0 0 0
06/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
05/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
04/07/2022
11.50
 300 11.50 11.50 11.50 0 0 0
01/07/2022
11.50
 0 11 11.50 11.50 0 0 0
30/06/2022
11
 2,800 11 12.20 11 0 0 0
29/06/2022
11
 3,000 12 12.20 11 0 0 0
28/06/2022
12
 2,200 12.90 12.90 12 0 0 0
27/06/2022
12.90
 1,500 11.50 12.90 12.90 0 0 0
24/06/2022
11.50
 3,090 11.10 12.50 11.10 0 0 0
23/06/2022
11.10
 500 11 11.10 11.10 0 0 0
22/06/2022
11
 2,300 10.90 11.30 11 0 0 0
21/06/2022
10.90
 0 12.30 10.90 10.90 0 0 0
20/06/2022
12.30
 9,200 13.30 13.30 10.80 0 0 0
17/06/2022
13.30
 1,500 14 14 12 0 0 0
16/06/2022
14
 1,100 13.60 14.80 13.80 0 0 0
15/06/2022
13.60
 2,800 13.50 13.80 12.60 0 0 0
14/06/2022
13.50
 700 14.50 14.50 13.20 0 0 0
13/06/2022
14.50
 11,310 14.70 14.70 13 0 0 0
10/06/2022
14.70
 200 14.30 14.70 14.70 0 0 0
09/06/2022
14.30
 14,000 14 15 14.10 0 0 0
08/06/2022
14
 13,900 14.60 14.90 14 0 0 0
07/06/2022
14.60
 2,200 15 15 14.40 0 0 0
06/06/2022
15
 4,100 15.30 15.30 14 0 0 0
03/06/2022
15.30
 900 15.10 15.40 15.10 0 0 0
02/06/2022
15.10
 0 15.10 15.10 15.10 0 0 0
01/06/2022
15.10
 0 15.10 15.10 15.10 0 0 0
31/05/2022
15.10
 812 16.10 16.10 15 0 0 0
30/05/2022
16.10
 6,501 15 16.10 14.70 0 0 0
27/05/2022
15
 5,000 15 15.10 15 0 0 0
26/05/2022
15
 8,600 15.20 15.20 15 0 0 0
25/05/2022
15.20
 4,304 15.30 15.30 15 0 0 0
24/05/2022
15.30
 600 15.10 15.30 15.10 0 0 0
23/05/2022
15.10
 2,400 15.50 15.50 15 0 0 0
20/05/2022
15.50
 3,800 15.80 15.80 15.20 0 0 0
19/05/2022
15.80
 2,104 15.20 16.30 15.10 0 0 0
18/05/2022
15.20
 8,800 16.90 16.90 15 0 0 0
17/05/2022
16.90
 100 14.80 16.90 16.90 0 0 0
16/05/2022
14.80
 6,500 16.40 17.20 14.70 0 0 0
13/05/2022
16.40
 17,800 17.90 19 14.50 0 0 0
12/05/2022
17.90
 1,900 18.10 18.10 16.50 0 0 0
11/05/2022
18.10
 2,900 18 19.90 18 0 0 0
10/05/2022
18
 0 18 18 18 0 0 0
09/05/2022
18
 0 17.90 18 18 0 0 0
06/05/2022
17.90
 3,700 18.90 18.90 17.90 0 0 0
05/05/2022
18.90
 0 18.70 18.90 18.90 0 0 0
04/05/2022
18.70
 1,200 19.40 19.40 18.70 0 0 0
29/04/2022
19.40
 3,400 18.30 20.30 18.10 0 0 0
28/04/2022
18.30
 2,200 17.50 20.90 18.20 0 0 0
27/04/2022
17.50
 500 17.90 19 17.50 0 0 0
26/04/2022
17.90
 20,800 18.10 18.10 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |