CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.50
-0.20
(-1.87%)
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) 		0 0% 371,000 0 0
10.40
11.20
10.50
2 tháng
(2025-10-06) 		0.20 1.87% 1,480,100 -18,100 -0.2
10.40
12.60
10.50
3 tháng
(2025-09-08) 		0.30 2.83% 2,228,900 -40,700 -0.5
9.90
12.70
10.50
6 tháng
(2025-06-09) 		-4.97 -31.32% 6,793,300 -19,500 -0.2
9.90
16.60
10.50
12 tháng
(2024-12-10) 		2.38 27.99% 16,437,994 -201,979 -3.6
8.52
28.16
10.50
24 tháng
(2023-12-18) 		3.38 44.99% 18,547,132 -85,379 -2.5
6.69
28.16
10.50
36 tháng
(2022-12-21) 		5.86 116.16% 20,162,380 -2,679 -1.9
4.40
28.16
10.50
60 tháng
(2020-12-31) 		8.79 416.92% 29,187,012 -1,979 -1.8
1.47
28.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
6.97
 19,050 6.97 6.97 6.60 0 0 0
25/05/2021
6.97
 1,500 6.97 6.97 6.88 0 200 -0.0
24/05/2021
7.24
 1,000 7.33 7.33 6.78 0 0 0
21/05/2021
7.43
 1,469 6.51 7.52 6.51 0 0 0
20/05/2021
7.24
 7,000 7.43 7.43 7.24 0 0 0
19/05/2021
7.79
 7,900 7.52 7.88 7.33 200 0 0.0
18/05/2021
7.88
 9,507 7.33 8.07 7.15 0 0 0
17/05/2021
7.52
 34,061 7.61 7.61 6.78 0 0 0
14/05/2021
7.70
 14,531 7.33 8.07 7.33 0 0 0
13/05/2021
7.98
 26,607 7.98 8.16 7.15 0 0 0
12/05/2021
8.07
 54,800 8.43 8.43 7.98 0 0 0
11/05/2021
7.43
 7,800 7.15 7.43 7.15 0 0 0
10/05/2021
6.51
 30,000 6.05 6.51 6.42 0 0 0
07/05/2021
6.05
 27,101 5.68 6.05 5.59 0 0 0
06/05/2021
5.68
 2,800 5.68 5.68 5.50 0 0 0
05/05/2021
5.41
 4,000 5.78 5.78 4.95 0 0 0
04/05/2021
5.41
 3,400 4.95 5.68 4.95 0 0 0
29/04/2021
5.13
 4,100 5.78 5.78 5.04 0 0 0
28/04/2021
5.78
 8,400 5.78 5.78 5.78 0 0 0
27/04/2021
5.50
 100 5.50 5.50 5.50 0 0 0
26/04/2021
5.50
 4,200 5.13 5.50 5.13 0 0 0
23/04/2021
5.04
 25,600 5.50 5.50 5.04 0 0 0
22/04/2021
5.87
 19,100 5.87 6.51 5.87 0 0 0
20/04/2021
6.51
 6,900 6.97 6.97 6.51 0 0 0
19/04/2021
7.15
 14,300 5.96 7.33 5.96 0 0 0
16/04/2021
5.78
 24,500 6.60 6.60 5.78 0 0 0
15/04/2021
5.78
 12,200 5.78 5.78 5.78 0 0 0
14/04/2021
5.78
 19,500 5.04 5.78 4.86 0 0 0
13/04/2021
4.95
 22,700 5.32 5.32 4.86 0 0 0
12/04/2021
5.04
 23,700 4.40 5.04 4.40 0 0 0
09/04/2021
4.49
 10,900 4.40 4.49 4.22 0 0 0
08/04/2021
4.40
 8,100 4.40 4.58 4.40 0 0 0
07/04/2021
4.31
 4,900 4.13 4.31 4.13 0 0 0
06/04/2021
4.13
 2,500 4.58 4.58 4.13 0 0 0
05/04/2021
4.13
 2,900 4.13 4.13 4.13 0 0 0
02/04/2021
4.13
 3,900 4.13 4.22 4.13 0 0 0
01/04/2021
4.03
 1,700 3.94 4.03 3.94 0 0 0
31/03/2021
3.76
 13,000 4.40 4.40 3.76 0 0 0
30/03/2021
4.40
 26,100 5.13 5.13 4.40 0 0 0
29/03/2021
4.58
 800 5.32 5.41 4.58 0 0 0
26/03/2021
4.77
 34,700 4.22 4.77 4.58 0 0 0
25/03/2021
4.22
 38,500 4.13 4.22 4.13 0 0 0
24/03/2021
3.67
 27,100 3.58 3.67 3.58 0 0 0
23/03/2021
3.58
 600 3.12 3.58 3.12 0 0 0
22/03/2021
3.03
 18,800 3.30 3.30 3.03 0 0 0
19/03/2021
3.48
 8,600 3.39 3.58 3.39 0 0 0
18/03/2021
3.67
 11,400 3.48 3.76 3.48 0 0 0
17/03/2021
4.03
 200 4.03 4.03 4.03 0 0 0
16/03/2021
3.76
 7,500 3.30 3.76 3.30 0 0 0
15/03/2021
3.21
 1,200 3.67 3.67 3.21 0 0 0
12/03/2021
4.58
 5,700 4.13 4.58 3.67 0 0 0
11/03/2021
3.94
 32,400 4.31 4.31 3.76 0 0 0
10/03/2021
3.76
 11,400 3.76 3.76 3.76 0 0 0
09/03/2021
3.30
 19,300 3.30 3.30 3.30 0 300 -0.0
08/03/2021
2.93
 28,800 2.75 2.93 2.93 0 0 0
05/03/2021
2.75
 6,800 2.48 2.75 2.48 0 0 0
04/03/2021
2.48
 300 2.48 2.48 2.48 0 0 0
03/03/2021
2.48
 15,000 2.48 2.48 2.48 0 0 0
02/03/2021
2.48
 3,000 2.38 2.48 2.38 0 0 0
01/03/2021
2.48
 0 2.48 2.48 2.48 0 0 0
26/02/2021
2.48
 500 2.48 2.48 2.48 0 0 0
25/02/2021
2.48
 100 2.48 2.48 2.48 0 0 0
24/02/2021
2.20
 1,700 2.38 2.38 2.20 0 0 0
23/02/2021
2.48
 3,300 2.20 2.48 2.20 0 0 0
22/02/2021
2.20
 0 2.20 2.20 2.20 0 0 0
19/02/2021
2.20
 2,500 2.57 2.57 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |