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)
16/11/2022
4.10
 4,003 4.10 4.10 3.42 0 0 0
15/11/2022
3.59
 100 3.59 3.59 3.59 0 0 0
14/11/2022
4.10
 100 4.10 4.10 4.10 0 0 0
11/11/2022
4.87
 2,900 4.45 4.87 4.45 0 0 0
10/11/2022
4.45
 100 4.45 4.45 4.45 0 0 0
09/11/2022
5.22
 100 5.22 5.22 5.22 0 0 0
08/11/2022
4.62
 200 4.62 4.62 4.62 0 0 0
07/11/2022
4.10
 400 4.79 4.79 4.10 0 0 0
04/11/2022
4.28
 300 4.19 4.28 4.19 0 0 0
03/11/2022
5.22
 200 4.02 5.22 4.02 0 0 0
02/11/2022
4.87
 203 4.45 4.87 4.45 0 0 0
01/11/2022
4.87
 5,000 4.87 4.87 4.87 0 0 0
31/10/2022
4.79
 257 6.07 6.07 4.79 0 0 0
28/10/2022
5.47
 0 5.47 5.47 5.47 0 0 0
27/10/2022
4.87
 17,357 5.39 5.47 4.87 0 0 0
26/10/2022
4.79
 3,100 5.39 5.39 4.70 0 0 0
25/10/2022
5.47
 0 5.47 5.47 5.47 0 0 0
24/10/2022
5.47
 0 5.47 5.47 5.47 0 0 0
21/10/2022
5.47
 2,257 5.56 5.56 5.47 0 0 0
20/10/2022
5.30
 500 4.79 5.39 4.79 0 0 0
19/10/2022
5.13
 1,300 5.99 5.99 5.13 0 0 0
18/10/2022
5.56
 11,800 5.05 5.56 5.05 0 0 0
17/10/2022
5.13
 1,227 5.56 5.56 4.70 0 0 0
14/10/2022
5.30
 4,300 5.30 5.30 5.22 0 0 0
13/10/2022
4.87
 2,400 5.05 5.05 4.45 0 0 0
12/10/2022
5.05
 13,401 4.79 5.05 4.79 0 0 0
11/10/2022
4.79
 623 4.87 4.87 4.79 0 0 0
10/10/2022
4.53
 1,000 4.53 4.53 4.53 0 0 0
07/10/2022
4.79
 2,400 4.45 4.79 4.45 0 0 0
06/10/2022
4.79
 200 4.87 4.87 4.79 0 0 0
05/10/2022
5.05
 2,100 4.79 5.05 4.79 0 0 0
04/10/2022
5.30
 0 5.30 5.30 5.30 0 0 0
03/10/2022
5.30
 100 5.30 5.30 5.30 0 0 0
30/09/2022
5.05
 3,000 5.13 5.13 4.62 0 0 0
29/09/2022
5.39
 2,800 5.47 5.47 5.39 0 0 0
28/09/2022
5.47
 300 5.22 5.47 5.22 0 0 0
27/09/2022
5.39
 1,000 5.39 5.39 5.39 0 0 0
26/09/2022
5.39
 5,200 5.64 5.64 5.13 0 0 0
23/09/2022
5.56
 9,500 5.81 5.81 5.56 0 0 0
22/09/2022
5.81
 4,608 5.90 5.99 5.81 0 0 0
21/09/2022
5.39
 12,800 5.64 5.99 5.13 0 0 0
20/09/2022
5.56
 21,648 5.30 5.90 5.30 0 0 0
19/09/2022
5.13
 13,900 5.13 5.22 5.05 0 0 0
16/09/2022
5.30
 12,513 5.39 5.47 5.13 0 0 0
15/09/2022
5.39
 4,600 5.56 5.56 5.39 0 0 0
14/09/2022
5.47
 1,500 5.39 5.56 5.39 0 0 0
13/09/2022
5.30
 3,200 5.64 5.64 5.30 0 0 0
12/09/2022
5.56
 3,700 5.64 5.81 5.56 0 0 0
09/09/2022
5.56
 700 5.56 5.56 5.56 0 0 0
08/09/2022
5.47
 4,800 5.47 5.73 5.47 0 0 0
07/09/2022
5.47
 5,801 5.39 5.64 5.39 0 0 0
06/09/2022
5.47
 5,170 5.39 5.47 5.39 0 0 0
05/09/2022
5.81
 11,700 5.64 5.81 5.64 0 0 0
31/08/2022
5.73
 1,900 5.64 5.73 5.64 0 0 0
30/08/2022
5.64
 4,000 5.73 5.81 5.64 0 0 0
29/08/2022
5.81
 7,800 6.16 6.16 5.73 0 0 0
26/08/2022
5.90
 3,800 5.90 5.90 5.90 0 0 0
25/08/2022
5.90
 5,600 5.90 6.07 5.90 0 0 0
24/08/2022
5.90
 4,200 5.90 6.07 5.90 0 0 0
23/08/2022
5.81
 12,100 5.64 5.99 5.56 0 0 0
22/08/2022
5.99
 9,300 6.16 6.16 5.90 0 0 0
19/08/2022
6.16
 3,800 6.24 6.24 6.16 0 0 0
18/08/2022
6.16
 4,450 6.33 6.33 5.99 0 0 0
17/08/2022
6.24
 7,300 6.24 6.41 6.24 0 0 0
16/08/2022
6.24
 6,707 6.16 6.50 6.07 0 0 0
15/08/2022
6.67
 4,100 6.76 6.76 6.67 0 0 0
12/08/2022
6.67
 12,600 6.16 6.67 6.16 0 0 0
11/08/2022
6.16
 31,158 6.67 6.67 5.99 0 0 0
10/08/2022
6.58
 10,200 6.41 6.76 6.41 0 0 0
09/08/2022
6.41
 1,300 6.41 6.76 6.41 0 0 0
08/08/2022
6.24
 7,660 6.76 6.76 5.99 0 0 0
05/08/2022
6.76
 2,800 6.76 6.76 6.41 0 0 0
04/08/2022
6.67
 3,700 7.18 7.18 6.41 0 0 0
03/08/2022
6.58
 6,100 6.50 6.58 6.41 0 0 0
02/08/2022
6.50
 17,764 6.50 7.27 6.33 0 0 0
01/08/2022
7.44
 2,300 7.27 7.52 7.27 0 0 0
29/07/2022
6.67
 7,500 6.58 7.01 6.58 0 0 0
28/07/2022
6.41
 8,800 6.24 6.41 5.99 0 0 0
27/07/2022
6.24
 1,000 6.24 6.24 6.24 0 0 0
26/07/2022
6.24
 100 6.24 6.24 6.24 0 0 0
25/07/2022
6.67
 700 6.24 6.67 6.24 0 0 0
22/07/2022
6.16
 5,300 6.41 6.41 6.07 0 0 0
21/07/2022
6.41
 1,800 6.84 6.84 6.41 0 0 0
20/07/2022
6.84
 23,836 6.41 6.84 6.33 0 0 0
19/07/2022
6.84
 2,000 6.50 7.10 6.50 0 0 0
18/07/2022
6.50
 3,500 6.41 6.76 6.41 0 0 0
15/07/2022
6.41
 10,700 5.64 6.84 5.64 0 0 0
14/07/2022
6.41
 1,800 6.41 6.41 6.41 0 0 0
13/07/2022
6.33
 5,300 7.10 7.18 6.33 0 0 0
12/07/2022
6.50
 14,100 7.27 7.27 6.50 0 0 0
11/07/2022
6.58
 1,100 6.58 6.58 6.58 0 0 0
08/07/2022
6.58
 900 7.10 7.10 6.50 0 0 0
07/07/2022
6.33
 600 6.76 6.76 6.33 0 0 0
06/07/2022
6.76
 0 6.76 6.76 6.76 0 0 0
05/07/2022
6.67
 506 7.27 7.27 6.67 0 0 0
04/07/2022
6.33
 6,300 7.27 7.27 6.33 0 0 0
01/07/2022
6.84
 700 6.24 6.84 6.24 0 0 0
30/06/2022
6.24
 11,900 6.58 6.67 6.24 0 0 0
29/06/2022
7.18
 1,500 7.52 7.52 7.18 0 0 0
28/06/2022
7.61
 200 6.76 7.61 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |