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)
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
01/12/2021
10.54
 6,478 9.99 10.54 9.90 0 0 0
30/11/2021
10.08
 10,914 10.08 10.18 10.08 0 0 0
29/11/2021
10.08
 18,200 9.90 10.54 9.72 0 0 0
26/11/2021
10.27
 8,074 9.26 10.54 9.26 0 0 0
25/11/2021
10.54
 19,500 10.54 10.82 10.45 0 0 0
24/11/2021
10.18
 12,943 11.00 11.09 9.99 0 0 0
23/11/2021
10.08
 24,197 9.90 10.08 9.53 0 0 0
22/11/2021
10.18
 18,300 10.82 10.82 10.18 0 0 0
19/11/2021
11.19
 25,200 11.28 11.74 10.08 0 1,000 -0.0
18/11/2021
11.37
 23,904 12.10 12.10 10.82 0 0 0
17/11/2021
11.55
 28,090 11.28 11.55 11.28 0 0 0
16/11/2021
11.46
 19,210 11.74 11.83 11.46 0 0 0
15/11/2021
11.74
 40,170 11.74 12.10 11.46 700 0 0.0
12/11/2021
11.74
 66,582 11.37 11.83 11.09 700 0 0.0
11/11/2021
11.28
 44,069 12.38 12.38 11.00 0 0 0
10/11/2021
11.28
 37,551 11.28 11.37 11.00 0 0 0
09/11/2021
11.28
 25,800 11.55 11.55 11.19 0 0 0
08/11/2021
11.37
 41,071 11.55 11.74 11.37 0 0 0
05/11/2021
11.74
 22,500 12.01 13.11 11.46 0 0 0
04/11/2021
11.55
 37,559 11.74 11.74 11.28 0 0 0
03/11/2021
11.55
 71,130 11.92 11.92 11.55 0 0 0
02/11/2021
11.83
 72,403 12.01 12.01 11.74 0 0 0
01/11/2021
12.01
 48,496 12.29 12.29 12.01 0 0 0
29/10/2021
12.38
 124,054 12.19 12.84 12.19 0 1,100 -0.0
28/10/2021
11.92
 159,118 11.83 12.56 11.55 0 0 0
27/10/2021
11.92
 37,393 11.92 11.92 11.83 0 0 0
26/10/2021
12.19
 47,324 11.46 12.38 11.46 0 0 0
25/10/2021
12.29
 53,541 12.74 12.74 12.10 0 0 0
22/10/2021
12.47
 48,544 12.93 13.20 12.47 0 0 0
21/10/2021
12.74
 72,488 12.19 13.48 12.19 0 0 0
20/10/2021
12.29
 92,885 13.29 13.29 11.92 0 0 0
19/10/2021
12.38
 49,540 12.10 12.74 11.64 0 0 0
18/10/2021
12.01
 122,009 10.82 12.29 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |