CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13.50
-0.60
(-4.26%)
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
(2026-02-23) 		0.90 6.87% 2,524,500 2,600 0.0
11.80
17
13.50
2 tháng
(2026-01-19) 		0.10 0.72% 6,517,700 2,700 0.0
11.80
17
13.50
3 tháng
(2025-12-18) 		3.80 37.25% 8,617,400 2,700 0.0
10.20
17
13.50
6 tháng
(2025-09-19) 		3.80 37.25% 10,739,000 -34,900 -0.4
9.90
17
13.50
12 tháng
(2025-03-24) 		-4.77 -25.43% 18,393,400 -14,600 -0.4
9.90
21.39
13.50
24 tháng
(2024-03-28) 		6.48 86.22% 26,667,053 -374,079 -4.9
6.77
28.16
13.50
36 tháng
(2023-04-03) 		8.87 172.68% 28,798,120 21 -1.8
4.68
28.16
13.50
60 tháng
(2021-04-13) 		9.05 182.78% 37,378,512 821 -1.8
3.85
28.16
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
8.80
 800 9.35 9.35 8.80 0 0 0
14/06/2022
8.89
 2,000 9.35 9.35 7.88 0 0 0
13/06/2022
8.34
 7,100 9.08 9.08 8.34 0 0 0
10/06/2022
9.17
 4,500 9.53 9.53 9.08 0 0 0
09/06/2022
9.08
 4,400 8.43 9.08 8.43 0 0 0
08/06/2022
9.72
 3,400 8.43 9.72 8.43 0 0 0
07/06/2022
8.62
 5,201 8.34 8.62 8.34 0 0 0
06/06/2022
8.71
 35,600 8.34 8.89 8.34 0 0 0
03/06/2022
8.53
 3,243 8.34 8.53 8.34 0 0 0
02/06/2022
8.25
 10,000 8.71 8.71 8.16 0 0 0
01/06/2022
9.17
 2,200 9.17 9.17 9.17 0 0 0
31/05/2022
9.17
 8,400 9.72 9.90 8.43 0 0 0
30/05/2022
8.89
 1,402 9.90 9.90 8.53 0 0 0
27/05/2022
9.08
 12,810 9.17 9.17 9.08 0 0 0
26/05/2022
9.26
 6,100 9.44 9.53 9.26 0 0 0
25/05/2022
8.98
 2,900 9.90 9.90 8.71 0 0 0
24/05/2022
9.35
 2,800 8.43 9.35 8.43 0 0 0
23/05/2022
10.08
 11,200 9.35 10.08 9.35 0 0 0
20/05/2022
9.17
 6,000 9.35 9.90 9.17 0 0 0
19/05/2022
9.44
 44,150 10.08 10.91 9.35 0 0 0
18/05/2022
11.00
 100 11.00 11.00 11.00 0 0 0
17/05/2022
10.18
 1,200 11.00 11.00 8.71 0 0 0
16/05/2022
9.99
 2,100 10.08 10.08 9.99 0 0 0
13/05/2022
8.43
 10,800 10.08 10.08 8.43 0 0 0
12/05/2022
9.17
 16,100 11.00 11.00 8.62 0 0 0
11/05/2022
9.63
 19,500 10.27 10.27 9.53 0 0 0
10/05/2022
10.08
 7,400 9.17 10.08 8.80 0 0 0
09/05/2022
9.72
 19,100 10.36 10.36 9.63 0 0 0
06/05/2022
10.45
 33,558 10.82 10.82 10.36 0 0 0
05/05/2022
11.00
 20,500 12.01 12.01 10.82 0 0 0
04/05/2022
11.09
 33,100 10.63 11.37 10.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |