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)
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
24/08/2021
8.25
 1,200 9.44 9.44 8.25 0 0 0
23/08/2021
8.16
 2,100 8.80 8.80 8.16 0 0 0
20/08/2021
7.52
 4,800 7.79 7.79 7.52 0 0 0
19/08/2021
8.25
 700 9.44 9.44 8.25 0 0 0
18/08/2021
8.16
 2,700 9.17 9.17 8.16 0 0 0
17/08/2021
8.25
 600 9.35 9.35 8.25 0 0 0
16/08/2021
8.25
 11,891 8.71 8.71 7.79 0 0 0
13/08/2021
7.79
 9,720 7.43 7.79 7.43 0 0 0
12/08/2021
7.33
 500 7.33 7.33 7.33 0 0 0
11/08/2021
7.33
 5,537 7.33 7.43 7.33 0 0 0
10/08/2021
7.33
 23,900 6.97 7.33 6.97 0 0 0
09/08/2021
6.42
 1,820 6.42 6.42 6.42 0 0 0
06/08/2021
7.24
 2,100 6.88 7.24 6.88 0 0 0
05/08/2021
6.88
 5,301 6.88 6.88 6.88 0 0 0
04/08/2021
7.06
 4,800 7.06 7.06 6.42 0 0 0
03/08/2021
7.06
 0 7.06 7.06 7.06 0 0 0
02/08/2021
6.88
 6,700 7.15 7.15 6.88 0 0 0
30/07/2021
7.15
 300 7.15 7.15 7.15 0 0 0
29/07/2021
7.15
 2,900 7.15 7.15 7.15 0 0 0
28/07/2021
7.33
 600 7.61 7.61 7.33 0 0 0
27/07/2021
7.79
 1,100 6.60 7.79 6.60 0 0 0
26/07/2021
7.15
 300 6.60 7.15 6.60 0 0 0
23/07/2021
7.70
 200 7.70 7.70 7.70 0 0 0
22/07/2021
7.79
 200 7.79 7.79 7.79 0 0 0
21/07/2021
8.34
 300 8.80 8.80 8.34 0 0 0
20/07/2021
7.70
 0 7.70 7.70 7.70 0 0 0
19/07/2021
7.70
 0 7.70 7.70 7.70 0 0 0
16/07/2021
7.70
 0 7.70 7.70 7.70 0 0 0
15/07/2021
7.70
 100 7.70 7.70 7.70 0 0 0
14/07/2021
7.61
 600 7.61 7.61 6.69 0 0 0
13/07/2021
6.69
 3,000 6.69 6.69 6.69 0 0 0
12/07/2021
6.69
 4,300 6.69 6.69 6.69 0 0 0
09/07/2021
6.69
 4,800 6.69 6.78 6.69 0 0 0
08/07/2021
6.69
 1,309 6.60 6.69 6.60 0 0 0
07/07/2021
7.70
 5,000 7.70 7.70 7.70 0 0 0
06/07/2021
7.79
 3,500 7.79 7.79 7.79 0 0 0
05/07/2021
7.79
 1,500 7.79 7.79 7.79 0 0 0
02/07/2021
7.79
 15,029 7.61 8.62 7.61 0 0 0
01/07/2021
7.52
 11,100 7.70 7.70 7.43 0 0 0
30/06/2021
7.79
 14,800 7.88 7.88 7.70 0 0 0
29/06/2021
8.16
 11,300 8.43 8.43 7.79 0 0 0
28/06/2021
7.88
 7,729 9.17 9.17 7.79 0 0 0
25/06/2021
8.25
 19,000 8.53 8.53 8.25 0 0 0
24/06/2021
8.80
 5,700 8.25 9.35 8.25 0 0 0
23/06/2021
9.44
 4,800 10.27 10.27 9.44 0 0 0
22/06/2021
8.71
 34,000 8.71 9.35 8.71 0 0 0
21/06/2021
9.44
 54,300 9.17 9.99 8.80 0 0 0
18/06/2021
9.17
 21,900 8.16 9.17 8.07 0 0 0
17/06/2021
8.07
 1,200 8.16 8.16 8.07 0 0 0
16/06/2021
8.16
 10,400 7.79 8.16 7.79 0 0 0
15/06/2021
7.88
 20,820 7.79 8.43 7.79 0 0 0
14/06/2021
7.79
 11,300 7.61 7.79 7.33 0 0 0
11/06/2021
7.61
 14,100 6.51 7.61 6.51 0 0 0
10/06/2021
7.33
 7,100 7.88 7.88 7.24 0 0 0
09/06/2021
7.70
 2,000 7.70 7.70 7.70 0 0 0
08/06/2021
8.71
 1,100 8.89 8.89 8.71 0 0 0
07/06/2021
7.79
 2,000 7.79 7.79 7.79 0 0 0
04/06/2021
7.88
 14,500 7.24 8.25 7.24 0 0 0
03/06/2021
7.52
 2,500 7.98 7.98 6.42 0 0 0
02/06/2021
7.70
 1,200 6.88 7.70 6.88 0 0 0
01/06/2021
7.79
 2,200 6.88 7.88 6.88 0 0 0
31/05/2021
7.79
 600 7.06 7.88 7.06 0 0 0
28/05/2021
7.06
 7,311 6.42 7.06 6.42 0 0 0
27/05/2021
7.06
 9,100 6.97 7.06 6.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |