CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

9.60
0
(0%)
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
(2026-08-18) 		-0.10 -1.03% 523,700 0 0
9.50
13.80
9.60
2 tháng
(2026-07-20) 		0 0% 878,500 1,900 0.0
9.40
13.80
9.60
3 tháng
(2026-06-19) 		-0.47 -4.70% 1,227,700 2,500 0.0
9.40
13.80
9.60
6 tháng
(2026-03-23) 		-2.15 -18.31% 3,917,500 10,100 0.1
8.95
13.80
9.60
12 tháng
(2025-09-22) 		0.46 5.03% 15,344,700 -23,800 -0.3
8.95
15.86
9.60
24 tháng
(2024-09-27) 		2.38 32.95% 30,796,741 -206,779 -3.5
6.32
26.27
9.60
36 tháng
(2023-10-03) 		3.27 51.71% 33,014,474 -72,779 -2.4
4.70
26.27
9.60
60 tháng
(2021-10-13) 		-0.92 -8.73% 40,985,276 -5,579 -1.9
3.59
26.27
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
4.96
 2,500 4.45 4.96 4.45 0 0 0
05/04/2023
4.36
 0 4.36 4.36 4.36 0 0 0
04/04/2023
4.62
 8,900 4.79 4.87 4.62 0 0 0
03/04/2023
5.22
 0 5.22 5.22 5.22 0 0 0
31/03/2023
4.70
 3,100 4.53 4.70 4.53 0 0 0
30/03/2023
4.62
 3,300 4.45 4.62 4.45 0 0 0
29/03/2023
4.62
 12,300 4.53 4.79 4.10 0 0 0
28/03/2023
4.62
 1,400 4.70 4.70 4.62 0 0 0
27/03/2023
5.56
 300 5.64 5.64 4.62 0 0 0
24/03/2023
5.22
 100 5.22 5.22 5.22 0 0 0
23/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
22/03/2023
5.05
 1,500 4.45 5.05 4.45 0 0 0
21/03/2023
4.45
 800 4.36 4.45 4.36 0 0 0
20/03/2023
4.36
 2,500 4.28 4.36 4.28 0 0 0
17/03/2023
4.45
 0 4.45 4.45 4.45 0 0 0
16/03/2023
4.45
 0 4.45 4.45 4.45 0 0 0
15/03/2023
4.45
 9,500 4.36 5.05 4.36 0 0 0
14/03/2023
4.45
 10,500 4.53 4.53 4.45 0 0 0
13/03/2023
5.22
 0 5.22 5.22 5.22 0 0 0
10/03/2023
5.22
 0 5.22 5.22 5.22 0 0 0
09/03/2023
5.13
 1,000 6.16 6.16 5.13 0 0 0
08/03/2023
5.22
 200 5.47 5.47 5.22 0 0 0
07/03/2023
4.79
 2,700 4.79 4.79 4.79 0 0 0
06/03/2023
5.56
 100 5.56 5.56 5.56 0 0 0
03/03/2023
5.22
 0 5.22 5.22 5.22 0 0 0
02/03/2023
5.22
 0 5.22 5.22 5.22 0 0 0
01/03/2023
5.05
 400 4.96 5.73 4.96 0 0 0
28/02/2023
4.53
 2,000 5.30 5.30 4.53 0 0 0
27/02/2023
4.62
 100 4.62 4.62 4.62 0 0 0
24/02/2023
4.10
 300 4.10 4.10 4.10 0 0 0
23/02/2023
4.70
 400 4.45 4.70 4.45 0 0 0
22/02/2023
4.96
 2,700 5.22 5.22 4.96 0 0 0
21/02/2023
5.81
 2,800 5.81 5.81 5.64 0 0 0
20/02/2023
5.47
 1,373 6.07 6.07 5.47 0 0 0
17/02/2023
5.30
 1,100 5.64 5.64 5.30 0 0 0
16/02/2023
5.30
 0 5.30 5.30 5.30 0 0 0
15/02/2023
5.30
 1,200 5.30 5.30 5.22 0 0 0
14/02/2023
5.13
 2,701 5.99 5.99 5.13 0 0 0
13/02/2023
5.99
 0 5.99 5.99 5.99 0 0 0
10/02/2023
5.81
 900 5.99 5.99 5.81 0 0 0
09/02/2023
6.41
 0 6.41 6.41 6.41 0 0 0
08/02/2023
6.41
 0 6.41 6.41 6.41 0 0 0
07/02/2023
6.41
 0 6.41 6.41 6.41 0 0 0
06/02/2023
6.41
 500 6.41 6.41 6.41 0 0 0
03/02/2023
5.99
 300 5.30 5.99 5.30 0 0 0
02/02/2023
6.33
 600 5.47 6.33 5.47 0 0 0
01/02/2023
6.41
 950 6.41 6.50 6.41 0 0 0
31/01/2023
6.58
 521 6.58 6.58 6.58 0 0 0
30/01/2023
5.99
 101 5.99 5.99 5.99 0 0 0
27/01/2023
5.30
 7,000 5.30 5.30 5.30 0 0 0
26/01/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
25/01/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
24/01/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
23/01/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
20/01/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
19/01/2023
5.13
 1,500 5.13 5.13 5.13 0 0 0
18/01/2023
4.53
 584 4.53 4.53 4.53 0 0 0
17/01/2023
5.22
 1,700 5.22 5.22 5.22 0 0 0
16/01/2023
5.22
 500 4.28 5.22 4.28 0 0 0
13/01/2023
4.70
 0 4.70 4.70 4.70 0 0 0
12/01/2023
4.70
 120 4.70 4.70 4.70 0 0 0
11/01/2023
4.96
 0 4.96 4.96 4.96 0 0 0
10/01/2023
4.96
 900 4.96 4.96 4.96 0 0 0
09/01/2023
4.96
 0 4.96 4.96 4.96 0 0 0
06/01/2023
4.96
 5,100 4.96 4.96 4.96 0 0 0
05/01/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
04/01/2023
4.70
 1,200 4.28 4.70 4.28 0 0 0
03/01/2023
4.70
 0 4.70 4.70 4.70 0 0 0
30/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
29/12/2022
4.70
 300 4.70 4.70 4.70 0 0 0
28/12/2022
4.70
 100 4.70 4.70 4.70 0 0 0
27/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
26/12/2022
4.70
 510 4.70 4.70 4.70 0 0 0
23/12/2022
4.62
 100 4.62 4.62 4.62 0 0 0
22/12/2022
4.10
 1,100 4.70 4.70 4.10 0 0 0
21/12/2022
4.70
 800 4.70 4.70 4.70 0 0 0
20/12/2022
4.87
 200 4.87 4.87 4.87 0 0 0
19/12/2022
4.70
 32,400 4.87 5.56 4.70 0 0 0
16/12/2022
5.47
 1,400 5.47 5.56 4.70 0 0 0
15/12/2022
5.30
 2,206 5.56 5.56 5.30 0 0 0
14/12/2022
4.87
 9,300 4.62 4.87 4.62 0 0 0
13/12/2022
4.28
 4,200 4.45 4.45 4.28 0 0 0
12/12/2022
4.70
 2,301 4.62 4.70 4.62 0 0 0
09/12/2022
4.87
 100 4.87 4.87 4.87 0 0 0
08/12/2022
4.45
 1,100 4.79 4.79 4.45 0 0 0
07/12/2022
4.28
 100 4.28 4.28 4.28 0 0 0
06/12/2022
4.45
 101 4.45 4.45 4.45 0 0 0
05/12/2022
4.79
 1,000 5.13 5.39 4.10 0 0 0
02/12/2022
4.87
 2,400 4.62 4.87 4.62 0 0 0
01/12/2022
4.45
 1,200 4.53 4.53 4.45 0 0 0
30/11/2022
4.45
 2,900 4.70 4.70 4.45 0 0 0
29/11/2022
4.28
 3,000 5.30 5.30 4.28 0 0 0
28/11/2022
4.62
 10,604 4.62 4.79 4.36 0 0 0
25/11/2022
4.36
 6,400 3.42 4.36 3.42 0 0 0
24/11/2022
3.85
 1,100 3.85 3.85 3.85 0 0 0
23/11/2022
3.85
 3,100 4.28 4.28 3.85 0 0 0
22/11/2022
4.36
 5,100 4.45 4.79 4.36 0 0 0
21/11/2022
4.36
 200 4.36 4.36 4.36 0 0 0
18/11/2022
4.45
 3,700 4.36 4.96 4.36 0 0 0
17/11/2022
4.36
 4,500 4.53 4.62 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |