CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.80
-0.40
(-3.57%)
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
(2026-05-20) 		-0.30 -2.61% 317,000 2,800 0
10.80
11.70
10.80
2 tháng
(2026-04-20) 		-1.60 -12.50% 935,000 7,300 0
10.80
12.80
10.80
3 tháng
(2026-03-23) 		-1.40 -11.11% 2,559,000 7,500 0
10.80
14.80
10.80
6 tháng
(2025-12-22) 		0.70 6.67% 11,396,800 10,200 0.0
10.20
17
10.80
12 tháng
(2025-06-24) 		-4.09 -26.75% 18,138,800 -14,300 -0.2
9.90
17
10.80
24 tháng
(2024-07-01) 		2.58 29.96% 28,481,811 -171,879 -3.4
6.77
28.16
10.80
36 tháng
(2023-07-05) 		6.16 122.11% 31,027,720 7,421 -1.8
5.04
28.16
10.80
60 tháng
(2021-07-15) 		3.50 45.43% 39,421,088 8,321 -1.8
3.85
28.16
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
10.73
 24,200 11.00 11.00 10.54 100 0 0.0
14/10/2021
10.91
 12,383 10.08 11.00 10.08 0 0 0
13/10/2021
11.28
 24,194 10.63 11.37 10.63 0 0 0
12/10/2021
11.37
 64,500 10.73 11.46 10.18 1,000 0 0.0
11/10/2021
11.00
 46,202 10.54 11.37 10.27 0 0 0
08/10/2021
11.64
 14,505 12.01 12.01 11.55 0 0 0
07/10/2021
12.10
 101,600 13.75 13.75 11.37 0 0 0
06/10/2021
13.02
 111,097 11.37 13.02 11.37 0 0 0
05/10/2021
11.46
 100,966 10.27 11.46 10.27 0 0 0
04/10/2021
9.99
 134,925 8.98 9.99 8.98 0 0 0
01/10/2021
8.53
 10,500 9.08 9.53 8.53 0 0 0
30/09/2021
9.17
 50,933 9.53 9.53 8.89 0 0 0
29/09/2021
9.17
 11,900 9.17 10.08 8.16 0 0 0
28/09/2021
9.17
 3,310 8.43 9.17 8.43 0 0 0
27/09/2021
9.63
 33,502 9.90 11.46 8.80 0 0 0
24/09/2021
10.27
 22,400 10.18 11.00 10.18 0 0 0
23/09/2021
11.00
 19,500 11.83 11.83 10.63 0 3,000 -0.0
22/09/2021
11.92
 42,619 10.91 12.01 10.91 0 0 0
21/09/2021
11.19
 57,400 10.45 11.46 9.90 0 1,300 -0.0
20/09/2021
10.82
 37,000 10.45 10.82 9.63 2,300 0 0.0
17/09/2021
10.82
 46,700 9.44 10.82 9.17 0 500 -0.0
16/09/2021
9.53
 52,100 8.34 9.53 8.34 1,500 0 0.0
15/09/2021
8.34
 1,900 8.43 8.43 8.34 0 0 0
14/09/2021
8.25
 9,000 8.16 8.71 8.16 100 0 0.0
13/09/2021
8.71
 10,300 8.07 8.71 8.07 900 0 0.0
10/09/2021
8.71
 7,300 8.53 8.71 8.25 0 0 0
09/09/2021
8.53
 1,300 8.53 8.53 8.53 0 0 0
08/09/2021
8.34
 25,700 8.16 8.62 8.16 0 0 0
07/09/2021
8.25
 9,019 8.16 8.71 8.16 0 0 0
06/09/2021
8.25
 11,404 9.26 9.26 8.25 0 0 0
01/09/2021
8.25
 11,400 9.26 9.26 7.43 0 0 0
31/08/2021
8.16
 23,900 8.71 8.71 7.33 0 0 0
30/08/2021
8.16
 237 6.97 8.16 6.97 0 0 0
27/08/2021
8.34
 2,000 7.33 8.34 7.33 0 0 0
26/08/2021
7.98
 3,300 8.80 8.80 7.98 0 0 0
25/08/2021
8.34
 7,500 9.53 9.53 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |