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)
27/06/2022
7.18
 1,000 7.18 7.18 7.18 0 0 0
24/06/2022
7.27
 2,700 7.10 7.27 7.10 0 0 0
23/06/2022
7.27
 6,200 7.61 7.61 6.93 0 0 0
22/06/2022
7.27
 0 7.27 7.27 7.27 0 0 0
21/06/2022
7.27
 12,900 7.35 7.35 7.18 0 0 0
20/06/2022
7.10
 11,400 7.52 7.95 7.10 0 0 0
17/06/2022
8.04
 1,000 8.29 8.29 8.04 0 0 0
16/06/2022
7.87
 3,700 7.35 8.29 7.35 0 0 0
15/06/2022
8.21
 800 8.72 8.72 8.21 0 0 0
14/06/2022
8.29
 2,000 8.72 8.72 7.35 0 0 0
13/06/2022
7.78
 7,100 8.47 8.47 7.78 0 0 0
10/06/2022
8.55
 4,500 8.89 8.89 8.47 0 0 0
09/06/2022
8.47
 4,400 7.87 8.47 7.87 0 0 0
08/06/2022
9.06
 3,400 7.87 9.06 7.87 0 0 0
07/06/2022
8.04
 5,201 7.78 8.04 7.78 0 0 0
06/06/2022
8.12
 35,600 7.78 8.29 7.78 0 0 0
03/06/2022
7.95
 3,243 7.78 7.95 7.78 0 0 0
02/06/2022
7.70
 10,000 8.12 8.12 7.61 0 0 0
01/06/2022
8.55
 2,200 8.55 8.55 8.55 0 0 0
31/05/2022
8.55
 8,400 9.06 9.24 7.87 0 0 0
30/05/2022
8.29
 1,402 9.24 9.24 7.95 0 0 0
27/05/2022
8.47
 12,810 8.55 8.55 8.47 0 0 0
26/05/2022
8.64
 6,100 8.81 8.89 8.64 0 0 0
25/05/2022
8.38
 2,900 9.24 9.24 8.12 0 0 0
24/05/2022
8.72
 2,800 7.87 8.72 7.87 0 0 0
23/05/2022
9.41
 11,200 8.72 9.41 8.72 0 0 0
20/05/2022
8.55
 6,000 8.72 9.24 8.55 0 0 0
19/05/2022
8.81
 44,150 9.41 10.18 8.72 0 0 0
18/05/2022
10.26
 100 10.26 10.26 10.26 0 0 0
17/05/2022
9.49
 1,200 10.26 10.26 8.12 0 0 0
16/05/2022
9.32
 2,100 9.41 9.41 9.32 0 0 0
13/05/2022
7.87
 10,800 9.41 9.41 7.87 0 0 0
12/05/2022
8.55
 16,100 10.26 10.26 8.04 0 0 0
11/05/2022
8.98
 19,500 9.58 9.58 8.89 0 0 0
10/05/2022
9.41
 7,400 8.55 9.41 8.21 0 0 0
09/05/2022
9.06
 19,100 9.66 9.66 8.98 0 0 0
06/05/2022
9.75
 33,558 10.09 10.09 9.66 0 0 0
05/05/2022
10.26
 20,500 11.20 11.20 10.09 0 0 0
04/05/2022
10.35
 33,100 9.92 10.60 9.92 0 0 0
29/04/2022
10.43
 31,800 10.60 10.69 9.06 0 0 0
28/04/2022
10.60
 9,131 9.41 10.60 9.41 0 0 0
27/04/2022
9.83
 34,900 9.06 9.83 9.06 0 6,000 -0.1
26/04/2022
9.41
 68,100 8.81 9.41 8.21 0 5,000 -0.1
25/04/2022
9.41
 300 9.75 9.75 8.64 0 0 0
22/04/2022
8.81
 24,127 9.06 9.24 8.55 0 5,000 -0.1
21/04/2022
8.38
 97,504 9.32 9.32 8.21 0 0 0
20/04/2022
9.66
 17,100 9.75 9.75 9.41 0 0 0
19/04/2022
10.18
 29,100 10.00 10.52 9.75 0 0 0
18/04/2022
10.26
 19,200 11.03 11.20 10.26 0 0 0
15/04/2022
11.03
 10,300 10.95 11.03 10.52 0 0 0
14/04/2022
10.95
 22,213 10.77 11.54 10.77 0 0 0
13/04/2022
10.69
 15,171 10.43 11.37 10.18 0 0 0
12/04/2022
10.43
 42,704 12.23 12.23 10.43 0 0 0
08/04/2022
11.80
 37,810 11.89 12.74 11.71 0 0 0
07/04/2022
11.97
 67,200 12.31 12.31 11.71 5,000 0 0.1
06/04/2022
12.91
 60,043 12.57 12.91 12.91 10,200 0 0.1
05/04/2022
12.83
 65,643 13.17 13.17 12.83 0 300 -0.0
04/04/2022
13.08
 57,771 13.34 13.34 13.00 0 0 0
01/04/2022
13.17
 79,800 13.51 13.68 13.00 1,200 0 0.0
31/03/2022
13.51
 71,027 13.00 14.54 13.00 300 0 0.0
30/03/2022
13.00
 107,092 13.17 13.51 12.40 0 0 0
29/03/2022
14.02
 134,996 13.68 14.19 12.66 0 0 0
28/03/2022
13.25
 158,600 14.11 14.19 13.25 0 300 -0.0
25/03/2022
14.54
 297,668 15.39 15.39 13.17 0 100 -0.0
24/03/2022
14.88
 115,352 13.43 14.88 13.43 0 0 0
23/03/2022
13.43
 197,534 11.89 13.43 11.89 300 0 0.0
22/03/2022
12.31
 262,821 11.71 12.57 11.03 100 0 0.0
21/03/2022
11.37
 134,809 11.97 12.40 10.95 0 0 0
18/03/2022
11.29
 245,947 11.29 11.29 10.77 0 0 0
17/03/2022
10.26
 41,301 9.15 10.26 9.06 0 0 0
16/03/2022
9.32
 17,660 8.55 9.32 8.55 0 0 0
15/03/2022
9.15
 54,973 8.81 9.15 8.38 0 0 0
14/03/2022
8.98
 42,500 10.26 10.26 8.72 0 0 0
11/03/2022
10.26
 60,100 10.86 10.86 9.41 0 0 0
10/03/2022
11.03
 79,953 11.12 11.20 10.60 0 0 0
09/03/2022
11.29
 196,500 11.03 11.46 10.00 0 0 0
08/03/2022
10.00
 125,823 10.00 10.00 9.24 0 0 0
07/03/2022
8.98
 94,752 7.87 8.98 7.87 0 0 0
04/03/2022
7.78
 28,600 7.78 7.87 7.78 0 0 0
03/03/2022
8.04
 16,900 7.70 8.29 7.61 0 0 0
02/03/2022
7.87
 1,800 7.70 7.87 7.70 0 0 0
01/03/2022
7.78
 8,700 7.95 8.12 7.70 0 0 0
28/02/2022
7.70
 15,773 7.78 8.21 7.70 0 0 0
25/02/2022
7.78
 11,600 7.61 8.12 7.52 0 0 0
24/02/2022
7.61
 12,100 7.70 7.70 7.61 0 0 0
23/02/2022
7.61
 13,743 7.61 7.70 7.44 0 0 0
22/02/2022
7.61
 15,000 7.52 7.70 7.44 0 0 0
21/02/2022
7.61
 9,410 7.52 7.78 7.52 0 0 0
18/02/2022
7.70
 12,400 7.61 7.70 7.52 0 0 0
17/02/2022
7.70
 8,300 7.61 7.70 7.52 0 0 0
16/02/2022
7.70
 6,300 7.70 7.78 7.52 0 0 0
15/02/2022
7.70
 7,600 7.78 7.78 7.70 0 0 0
14/02/2022
7.70
 9,100 7.70 7.70 6.58 0 0 0
11/02/2022
7.70
 8,700 7.70 7.78 7.70 0 0 0
10/02/2022
7.70
 7,000 7.87 7.87 7.70 0 0 0
09/02/2022
7.70
 16,100 7.52 7.78 7.52 0 0 0
08/02/2022
7.61
 19,600 7.61 7.61 7.52 0 0 0
07/02/2022
7.44
 8,900 7.44 7.61 7.44 0 0 0
28/01/2022
7.35
 10,600 7.52 7.52 7.27 0 0 0
27/01/2022
7.44
 2,600 7.44 7.44 7.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |