CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.50
-0.20
(-1.87%)
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
(2025-11-05) 		0 0% 371,000 0 0
10.40
11.20
10.50
2 tháng
(2025-10-06) 		0.20 1.87% 1,480,100 -18,100 -0.2
10.40
12.60
10.50
3 tháng
(2025-09-08) 		0.30 2.83% 2,228,900 -40,700 -0.5
9.90
12.70
10.50
6 tháng
(2025-06-09) 		-4.97 -31.32% 6,793,300 -19,500 -0.2
9.90
16.60
10.50
12 tháng
(2024-12-10) 		2.38 27.99% 16,437,994 -201,979 -3.6
8.52
28.16
10.50
24 tháng
(2023-12-18) 		3.38 44.99% 18,547,132 -85,379 -2.5
6.69
28.16
10.50
36 tháng
(2022-12-21) 		5.86 116.16% 20,162,380 -2,679 -1.9
4.40
28.16
10.50
60 tháng
(2020-12-31) 		8.79 416.92% 29,187,012 -1,979 -1.8
1.47
28.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
11.19
 31,800 11.37 11.46 9.72 0 0 0
28/04/2022
11.37
 9,131 10.08 11.37 10.08 0 0 0
27/04/2022
10.54
 34,900 9.72 10.54 9.72 0 6,000 -0.1
26/04/2022
10.08
 68,100 9.44 10.08 8.80 0 5,000 -0.1
25/04/2022
10.08
 300 10.45 10.45 9.26 0 0 0
22/04/2022
9.44
 24,127 9.72 9.90 9.17 0 5,000 -0.1
21/04/2022
8.98
 97,504 9.99 9.99 8.80 0 0 0
20/04/2022
10.36
 17,100 10.45 10.45 10.08 0 0 0
19/04/2022
10.91
 29,100 10.73 11.28 10.45 0 0 0
18/04/2022
11.00
 19,200 11.83 12.01 11.00 0 0 0
15/04/2022
11.83
 10,300 11.74 11.83 11.28 0 0 0
14/04/2022
11.74
 22,213 11.55 12.38 11.55 0 0 0
13/04/2022
11.46
 15,171 11.19 12.19 10.91 0 0 0
12/04/2022
11.19
 42,704 13.11 13.11 11.19 0 0 0
08/04/2022
12.65
 37,810 12.74 13.66 12.56 0 0 0
07/04/2022
12.84
 67,200 13.20 13.20 12.56 5,000 0 0.1
06/04/2022
13.84
 60,043 13.48 13.84 13.84 10,200 0 0.1
05/04/2022
13.75
 65,643 14.12 14.12 13.75 0 300 -0.0
04/04/2022
14.03
 57,771 14.30 14.30 13.94 0 0 0
01/04/2022
14.12
 79,800 14.49 14.67 13.94 1,200 0 0.0
31/03/2022
14.49
 71,027 13.94 15.59 13.94 300 0 0.0
30/03/2022
13.94
 107,092 14.12 14.49 13.29 0 0 0
29/03/2022
15.04
 134,996 14.67 15.22 13.57 0 0 0
28/03/2022
14.21
 158,600 15.13 15.22 14.21 0 300 -0.0
25/03/2022
15.59
 297,668 16.50 16.50 14.12 0 100 -0.0
24/03/2022
15.95
 115,352 14.39 15.95 14.39 0 0 0
23/03/2022
14.39
 197,534 12.74 14.39 12.74 300 0 0.0
22/03/2022
13.20
 262,821 12.56 13.48 11.83 100 0 0.0
21/03/2022
12.19
 134,809 12.84 13.29 11.74 0 0 0
18/03/2022
12.10
 245,947 12.10 12.10 11.55 0 0 0
17/03/2022
11.00
 41,301 9.81 11.00 9.72 0 0 0
16/03/2022
9.99
 17,660 9.17 9.99 9.17 0 0 0
15/03/2022
9.81
 54,973 9.44 9.81 8.98 0 0 0
14/03/2022
9.63
 42,500 11.00 11.00 9.35 0 0 0
11/03/2022
11.00
 60,100 11.64 11.64 10.08 0 0 0
10/03/2022
11.83
 79,953 11.92 12.01 11.37 0 0 0
09/03/2022
12.10
 196,500 11.83 12.29 10.73 0 0 0
08/03/2022
10.73
 125,823 10.73 10.73 9.90 0 0 0
07/03/2022
9.63
 94,752 8.43 9.63 8.43 0 0 0
04/03/2022
8.34
 28,600 8.34 8.43 8.34 0 0 0
03/03/2022
8.62
 16,900 8.25 8.89 8.16 0 0 0
02/03/2022
8.43
 1,800 8.25 8.43 8.25 0 0 0
01/03/2022
8.34
 8,700 8.53 8.71 8.25 0 0 0
28/02/2022
8.25
 15,773 8.34 8.80 8.25 0 0 0
25/02/2022
8.34
 11,600 8.16 8.71 8.07 0 0 0
24/02/2022
8.16
 12,100 8.25 8.25 8.16 0 0 0
23/02/2022
8.16
 13,743 8.16 8.25 7.98 0 0 0
22/02/2022
8.16
 15,000 8.07 8.25 7.98 0 0 0
21/02/2022
8.16
 9,410 8.07 8.34 8.07 0 0 0
18/02/2022
8.25
 12,400 8.16 8.25 8.07 0 0 0
17/02/2022
8.25
 8,300 8.16 8.25 8.07 0 0 0
16/02/2022
8.25
 6,300 8.25 8.34 8.07 0 0 0
15/02/2022
8.25
 7,600 8.34 8.34 8.25 0 0 0
14/02/2022
8.25
 9,100 8.25 8.25 7.06 0 0 0
11/02/2022
8.25
 8,700 8.25 8.34 8.25 0 0 0
10/02/2022
8.25
 7,000 8.43 8.43 8.25 0 0 0
09/02/2022
8.25
 16,100 8.07 8.34 8.07 0 0 0
08/02/2022
8.16
 19,600 8.16 8.16 8.07 0 0 0
07/02/2022
7.98
 8,900 7.98 8.16 7.98 0 0 0
28/01/2022
7.88
 10,600 8.07 8.07 7.79 0 0 0
27/01/2022
7.98
 2,600 7.98 7.98 7.88 0 0 0
26/01/2022
7.88
 6,600 7.98 7.98 7.88 0 0 0
25/01/2022
7.88
 3,600 7.98 7.98 7.88 0 0 0
24/01/2022
7.98
 13,700 8.07 8.16 7.88 0 0 0
21/01/2022
7.88
 1,800 7.98 8.16 7.88 0 0 0
20/01/2022
7.98
 2,000 8.25 8.25 7.61 0 0 0
19/01/2022
8.25
 1,400 7.52 8.43 7.52 0 0 0
18/01/2022
7.79
 3,100 7.52 8.71 7.43 0 0 0
17/01/2022
8.16
 7,900 8.16 8.89 8.16 0 0 0
14/01/2022
8.16
 8,430 7.79 8.34 7.33 0 0 0
13/01/2022
8.16
 34,700 8.25 8.25 8.07 0 0 0
12/01/2022
8.34
 19,501 8.07 8.34 8.07 0 0 0
11/01/2022
8.98
 43,630 8.80 9.72 8.80 0 0 0
10/01/2022
8.80
 29,400 8.53 8.80 8.53 0 0 0
07/01/2022
8.71
 50,000 8.71 8.71 8.16 0 0 0
06/01/2022
8.71
 20,600 8.07 8.71 7.98 0 0 0
05/01/2022
8.16
 18,348 8.34 8.34 7.79 0 0 0
04/01/2022
8.25
 14,600 8.89 8.89 7.88 0 0 0
31/12/2021
8.34
 8,500 9.08 9.08 8.25 0 0 0
30/12/2021
9.08
 7,500 8.25 9.17 8.25 0 0 0
29/12/2021
8.25
 14,300 8.34 8.53 8.07 0 0 0
28/12/2021
9.17
 25,200 7.98 9.26 7.88 0 0 0
27/12/2021
8.25
 6,371 8.07 8.25 8.07 0 0 0
24/12/2021
8.07
 6,600 8.07 8.25 7.70 0 0 0
23/12/2021
7.70
 12,900 8.25 8.25 7.70 0 0 0
22/12/2021
8.25
 12,500 8.80 8.80 8.16 0 0 0
21/12/2021
8.62
 16,800 8.98 8.98 8.25 0 0 0
20/12/2021
9.17
 2,300 9.17 9.17 9.17 0 0 0
17/12/2021
9.17
 11,700 9.26 9.53 9.08 0 0 0
16/12/2021
8.98
 48,100 9.63 9.63 8.98 0 0 0
15/12/2021
9.72
 7,500 9.63 9.81 9.44 0 0 0
14/12/2021
9.81
 11,400 9.90 9.90 9.72 0 0 0
13/12/2021
9.81
 7,200 9.44 9.90 9.44 0 0 0
10/12/2021
9.90
 6,177 9.90 9.90 9.63 0 0 0
09/12/2021
9.99
 6,000 9.99 9.99 9.90 0 0 0
08/12/2021
9.72
 12,400 9.99 10.08 9.72 0 0 0
07/12/2021
9.90
 7,400 9.90 9.90 9.72 0 0 0
06/12/2021
9.72
 6,200 10.18 10.18 9.72 0 0 0
03/12/2021
10.36
 11,612 10.45 10.45 9.90 0 0 0
02/12/2021
10.45
 7,661 11.37 11.37 10.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |