CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.80
-0.40
(-3.57%)
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) 		-0.30 -2.61% 317,000 2,800 0
10.80
11.70
10.80
2 tháng
(2026-04-20) 		-1.60 -12.50% 935,000 7,300 0
10.80
12.80
10.80
3 tháng
(2026-03-23) 		-1.40 -11.11% 2,559,000 7,500 0
10.80
14.80
10.80
6 tháng
(2025-12-22) 		0.70 6.67% 11,396,800 10,200 0.0
10.20
17
10.80
12 tháng
(2025-06-24) 		-4.09 -26.75% 18,138,800 -14,300 -0.2
9.90
17
10.80
24 tháng
(2024-07-01) 		2.58 29.96% 28,481,811 -171,879 -3.4
6.77
28.16
10.80
36 tháng
(2023-07-05) 		6.16 122.11% 31,027,720 7,421 -1.8
5.04
28.16
10.80
60 tháng
(2021-07-15) 		3.50 45.43% 39,421,088 8,321 -1.8
3.85
28.16
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
4.58
 300 4.49 4.58 4.49 0 0 0
03/11/2022
5.59
 200 4.31 5.59 4.31 0 0 0
02/11/2022
5.23
 203 4.77 5.23 4.77 0 0 0
01/11/2022
5.23
 5,000 5.23 5.23 5.23 0 0 0
31/10/2022
5.13
 257 6.51 6.51 5.13 0 0 0
28/10/2022
5.87
 0 5.87 5.87 5.87 0 0 0
27/10/2022
5.23
 17,357 5.78 5.87 5.23 0 0 0
26/10/2022
5.13
 3,100 5.78 5.78 5.04 0 0 0
25/10/2022
5.87
 0 5.87 5.87 5.87 0 0 0
24/10/2022
5.87
 0 5.87 5.87 5.87 0 0 0
21/10/2022
5.87
 2,257 5.96 5.96 5.87 0 0 0
20/10/2022
5.68
 500 5.13 5.78 5.13 0 0 0
19/10/2022
5.50
 1,300 6.42 6.42 5.50 0 0 0
18/10/2022
5.96
 11,800 5.41 5.96 5.41 0 0 0
17/10/2022
5.50
 1,227 5.96 5.96 5.04 0 0 0
14/10/2022
5.68
 4,300 5.68 5.68 5.59 0 0 0
13/10/2022
5.23
 2,400 5.41 5.41 4.77 0 0 0
12/10/2022
5.41
 13,401 5.13 5.41 5.13 0 0 0
11/10/2022
5.13
 623 5.23 5.23 5.13 0 0 0
10/10/2022
4.86
 1,000 4.86 4.86 4.86 0 0 0
07/10/2022
5.13
 2,400 4.77 5.13 4.77 0 0 0
06/10/2022
5.13
 200 5.23 5.23 5.13 0 0 0
05/10/2022
5.41
 2,100 5.13 5.41 5.13 0 0 0
04/10/2022
5.68
 0 5.68 5.68 5.68 0 0 0
03/10/2022
5.68
 100 5.68 5.68 5.68 0 0 0
30/09/2022
5.41
 3,000 5.50 5.50 4.95 0 0 0
29/09/2022
5.78
 2,800 5.87 5.87 5.78 0 0 0
28/09/2022
5.87
 300 5.59 5.87 5.59 0 0 0
27/09/2022
5.78
 1,000 5.78 5.78 5.78 0 0 0
26/09/2022
5.78
 5,200 6.05 6.05 5.50 0 0 0
23/09/2022
5.96
 9,500 6.23 6.23 5.96 0 0 0
22/09/2022
6.23
 4,608 6.33 6.42 6.23 0 0 0
21/09/2022
5.78
 12,800 6.05 6.42 5.50 0 0 0
20/09/2022
5.96
 21,648 5.68 6.33 5.68 0 0 0
19/09/2022
5.50
 13,900 5.50 5.59 5.41 0 0 0
16/09/2022
5.68
 12,513 5.78 5.87 5.50 0 0 0
15/09/2022
5.78
 4,600 5.96 5.96 5.78 0 0 0
14/09/2022
5.87
 1,500 5.78 5.96 5.78 0 0 0
13/09/2022
5.68
 3,200 6.05 6.05 5.68 0 0 0
12/09/2022
5.96
 3,700 6.05 6.23 5.96 0 0 0
09/09/2022
5.96
 700 5.96 5.96 5.96 0 0 0
08/09/2022
5.87
 4,800 5.87 6.14 5.87 0 0 0
07/09/2022
5.87
 5,801 5.78 6.05 5.78 0 0 0
06/09/2022
5.87
 5,170 5.78 5.87 5.78 0 0 0
05/09/2022
6.23
 11,700 6.05 6.23 6.05 0 0 0
31/08/2022
6.14
 1,900 6.05 6.14 6.05 0 0 0
30/08/2022
6.05
 4,000 6.14 6.23 6.05 0 0 0
29/08/2022
6.23
 7,800 6.60 6.60 6.14 0 0 0
26/08/2022
6.33
 3,800 6.33 6.33 6.33 0 0 0
25/08/2022
6.33
 5,600 6.33 6.51 6.33 0 0 0
24/08/2022
6.33
 4,200 6.33 6.51 6.33 0 0 0
23/08/2022
6.23
 12,100 6.05 6.42 5.96 0 0 0
22/08/2022
6.42
 9,300 6.60 6.60 6.33 0 0 0
19/08/2022
6.60
 3,800 6.69 6.69 6.60 0 0 0
18/08/2022
6.60
 4,450 6.78 6.78 6.42 0 0 0
17/08/2022
6.69
 7,300 6.69 6.88 6.69 0 0 0
16/08/2022
6.69
 6,707 6.60 6.97 6.51 0 0 0
15/08/2022
7.15
 4,100 7.24 7.24 7.15 0 0 0
12/08/2022
7.15
 12,600 6.60 7.15 6.60 0 0 0
11/08/2022
6.60
 31,158 7.15 7.15 6.42 0 0 0
10/08/2022
7.06
 10,200 6.88 7.24 6.88 0 0 0
09/08/2022
6.88
 1,300 6.88 7.24 6.88 0 0 0
08/08/2022
6.69
 7,660 7.24 7.24 6.42 0 0 0
05/08/2022
7.24
 2,800 7.24 7.24 6.88 0 0 0
04/08/2022
7.15
 3,700 7.70 7.70 6.88 0 0 0
03/08/2022
7.06
 6,100 6.97 7.06 6.88 0 0 0
02/08/2022
6.97
 17,764 6.97 7.79 6.78 0 0 0
01/08/2022
7.98
 2,300 7.79 8.07 7.79 0 0 0
29/07/2022
7.15
 7,500 7.06 7.52 7.06 0 0 0
28/07/2022
6.88
 8,800 6.69 6.88 6.42 0 0 0
27/07/2022
6.69
 1,000 6.69 6.69 6.69 0 0 0
26/07/2022
6.69
 100 6.69 6.69 6.69 0 0 0
25/07/2022
7.15
 700 6.69 7.15 6.69 0 0 0
22/07/2022
6.60
 5,300 6.88 6.88 6.51 0 0 0
21/07/2022
6.88
 1,800 7.33 7.33 6.88 0 0 0
20/07/2022
7.33
 23,836 6.88 7.33 6.78 0 0 0
19/07/2022
7.33
 2,000 6.97 7.61 6.97 0 0 0
18/07/2022
6.97
 3,500 6.88 7.24 6.88 0 0 0
15/07/2022
6.88
 10,700 6.05 7.33 6.05 0 0 0
14/07/2022
6.88
 1,800 6.88 6.88 6.88 0 0 0
13/07/2022
6.78
 5,300 7.61 7.70 6.78 0 0 0
12/07/2022
6.97
 14,100 7.79 7.79 6.97 0 0 0
11/07/2022
7.06
 1,100 7.06 7.06 7.06 0 0 0
08/07/2022
7.06
 900 7.61 7.61 6.97 0 0 0
07/07/2022
6.78
 600 7.24 7.24 6.78 0 0 0
06/07/2022
7.24
 0 7.24 7.24 7.24 0 0 0
05/07/2022
7.15
 506 7.79 7.79 7.15 0 0 0
04/07/2022
6.78
 6,300 7.79 7.79 6.78 0 0 0
01/07/2022
7.33
 700 6.69 7.33 6.69 0 0 0
30/06/2022
6.69
 11,900 7.06 7.15 6.69 0 0 0
29/06/2022
7.70
 1,500 8.07 8.07 7.70 0 0 0
28/06/2022
8.16
 200 7.24 8.16 7.24 0 0 0
27/06/2022
7.70
 1,000 7.70 7.70 7.70 0 0 0
24/06/2022
7.79
 2,700 7.61 7.79 7.61 0 0 0
23/06/2022
7.79
 6,200 8.16 8.16 7.43 0 0 0
22/06/2022
7.79
 0 7.79 7.79 7.79 0 0 0
21/06/2022
7.79
 12,900 7.88 7.88 7.70 0 0 0
20/06/2022
7.61
 11,400 8.07 8.53 7.61 0 0 0
17/06/2022
8.62
 1,000 8.89 8.89 8.62 0 0 0
16/06/2022
8.43
 3,700 7.88 8.89 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |