CTCP Gang thép Cao Bằng (cbi)

18.40
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
(2025-11-05) 		3.70 25.17% 11,300 0 0
14
18.40
18.40
2 tháng
(2025-10-06) 		2.50 15.72% 97,000 0 0
14
18.40
18.40
3 tháng
(2025-09-08) 		1.50 8.88% 107,100 0 0
14
18.40
18.40
6 tháng
(2025-06-09) 		5.80 46.03% 278,400 0 0
11.50
18.40
18.40
12 tháng
(2024-12-10) 		8.40 84% 928,055 0 0
8.90
18.40
18.40
24 tháng
(2023-12-19) 		11.50 166.67% 1,614,732 0 0
6.30
18.40
18.40
36 tháng
(2022-12-21) 		11.90 183.08% 2,086,517 0 0
5.70
18.40
18.40
60 tháng
(2020-12-31) 		8.40 84% 10,069,487 0 0.0
5.70
37.80
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
18
 14,800 17.80 18 17.60 0 0 0
24/05/2021
17.80
 27,300 18 18 17.40 0 0 0
21/05/2021
18
 5,200 17.30 18 17.40 0 0 0
20/05/2021
17.30
 17,400 19.50 19.50 17.30 0 0 0
19/05/2021
19.50
 11,800 19.50 19.50 18 0 0 0
18/05/2021
19.50
 5,817 19.50 20.50 19 0 0 0
17/05/2021
19.50
 5,900 20.80 20.80 18 0 0 0
14/05/2021
20.80
 4,100 18.70 20.80 18.80 0 0 0
13/05/2021
18.70
 3,252 21 21 18.50 0 0 0
12/05/2021
21
 9,200 21 23.40 20 0 0 0
11/05/2021
21
 38,800 18.40 21 18.40 500 0 0.0
10/05/2021
18.40
 5,900 17.10 18.40 17.10 0 0 0
07/05/2021
17.10
 22,705 14.50 17.10 15.50 0 0 0
06/05/2021
14.50
 13,779 14.50 15.90 13 0 0 0
05/05/2021
14.50
 2,700 14.90 14.90 14.50 0 0 0
04/05/2021
14.90
 500 14.50 14.90 14.90 0 0 0
29/04/2021
14.50
 2,800 13.20 14.50 13.10 0 0 0
28/04/2021
13.20
 4,600 13 13.20 13 0 0 0
27/04/2021
13
 28,984 14.70 14.70 12.30 0 0 0
26/04/2021
14.70
 20,101 12.80 14.70 13.50 0 500 -0.0
23/04/2021
12.80
 31,500 11.20 12.80 12.80 0 0 0
22/04/2021
11.20
 41,500 9.80 11.20 11.20 0 0 0
20/04/2021
9.80
 3,900 8.90 9.80 9.80 0 0 0
19/04/2021
8.90
 3,400 8 8.90 8.20 0 0 0
16/04/2021
8
 3,000 7.50 8 8 0 0 0
15/04/2021
7.50
 600 8.30 8.30 7.50 0 0 0
14/04/2021
8.30
 16,100 8.20 8.30 8.20 0 0 0
13/04/2021
8.20
 3,600 8.20 8.30 8.20 0 0 0
12/04/2021
8.20
 900 8.30 8.30 8.20 0 0 0
09/04/2021
8.30
 2,900 8.50 8.70 7.70 0 0 0
08/04/2021
8.50
 1,200 7.60 8.50 7.60 0 0 0
07/04/2021
7.60
 3,900 7.50 7.60 7.50 0 0 0
06/04/2021
7.50
 3,700 7.50 7.50 7.50 0 0 0
05/04/2021
7.50
 6,000 7.50 7.50 7.50 0 0 0
02/04/2021
7.50
 3,400 7.50 7.50 7.50 0 0 0
01/04/2021
7.50
 0 7.50 7.50 7.50 0 0 0
31/03/2021
7.50
 100 7.20 7.50 7.50 0 0 0
30/03/2021
7.20
 2,400 6.30 7.20 6.50 0 0 0
29/03/2021
6.30
 700 7.20 7.20 5.60 0 0 0
26/03/2021
7.20
 5,100 7.50 7.50 6.40 0 0 0
25/03/2021
7.50
 0 7.50 7.50 7.50 0 0 0
24/03/2021
7.50
 5,200 7.40 7.50 7.50 0 0 0
23/03/2021
7.40
 52,800 8.60 8.60 7.40 0 0 0
22/03/2021
8.60
 300 8.60 8.60 8.60 0 0 0
19/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
18/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
17/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
16/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
15/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
12/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
11/03/2021
8.60
 1,100 8.50 8.60 8.60 0 0 0
10/03/2021
8.50
 5,700 7.50 8.60 8.50 0 0 0
09/03/2021
7.50
 0 7.50 7.50 7.50 0 0 0
08/03/2021
7.50
 1,100 6.60 7.50 7.50 0 0 0
05/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
04/03/2021
6.60
 100 6.60 6.60 6.60 0 0 0
03/03/2021
6.60
 800 6.60 6.60 6.60 0 0 0
02/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
01/03/2021
6.60
 700 7.70 7.70 6.60 0 0 0
26/02/2021
7.70
 0 7.70 7.70 7.70 0 0 0
25/02/2021
7.70
 0 7.70 7.70 7.70 0 0 0
24/02/2021
7.70
 1,300 9 9 7.70 0 0 0
23/02/2021
9
 500 9.20 9.20 9 0 0 0
22/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
19/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
18/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
17/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
09/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
08/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
05/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
04/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
03/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
02/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
01/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
29/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
28/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
27/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
26/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
25/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
22/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
21/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
20/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
19/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
18/01/2021
9.20
 800 9.20 9.20 9.20 0 0 0
15/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
14/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
13/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
12/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
11/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
08/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
07/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
06/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
05/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
04/01/2021
9.20
 0 10 9.20 10 0 0 0
31/12/2020
10
 600 10.20 10.20 9 0 0 0
30/12/2020
10.20
 100 9 10.20 10.20 0 0 0
29/12/2020
9
 0 9 9 9 0 0 0
28/12/2020
9
 0 9 9 9 0 0 0
25/12/2020
9
 0 9 9 9 0 0 0
24/12/2020
9
 300 8 9 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |