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)
26/01/2022
7.35
 6,600 7.44 7.44 7.35 0 0 0
25/01/2022
7.35
 3,600 7.44 7.44 7.35 0 0 0
24/01/2022
7.44
 13,700 7.52 7.61 7.35 0 0 0
21/01/2022
7.35
 1,800 7.44 7.61 7.35 0 0 0
20/01/2022
7.44
 2,000 7.70 7.70 7.10 0 0 0
19/01/2022
7.70
 1,400 7.01 7.87 7.01 0 0 0
18/01/2022
7.27
 3,100 7.01 8.12 6.93 0 0 0
17/01/2022
7.61
 7,900 7.61 8.29 7.61 0 0 0
14/01/2022
7.61
 8,430 7.27 7.78 6.84 0 0 0
13/01/2022
7.61
 34,700 7.70 7.70 7.52 0 0 0
12/01/2022
7.78
 19,501 7.52 7.78 7.52 0 0 0
11/01/2022
8.38
 43,630 8.21 9.06 8.21 0 0 0
10/01/2022
8.21
 29,400 7.95 8.21 7.95 0 0 0
07/01/2022
8.12
 50,000 8.12 8.12 7.61 0 0 0
06/01/2022
8.12
 20,600 7.52 8.12 7.44 0 0 0
05/01/2022
7.61
 18,348 7.78 7.78 7.27 0 0 0
04/01/2022
7.70
 14,600 8.29 8.29 7.35 0 0 0
31/12/2021
7.78
 8,500 8.47 8.47 7.70 0 0 0
30/12/2021
8.47
 7,500 7.70 8.55 7.70 0 0 0
29/12/2021
7.70
 14,300 7.78 7.95 7.52 0 0 0
28/12/2021
8.55
 25,200 7.44 8.64 7.35 0 0 0
27/12/2021
7.70
 6,371 7.52 7.70 7.52 0 0 0
24/12/2021
7.52
 6,600 7.52 7.70 7.18 0 0 0
23/12/2021
7.18
 12,900 7.70 7.70 7.18 0 0 0
22/12/2021
7.70
 12,500 8.21 8.21 7.61 0 0 0
21/12/2021
8.04
 16,800 8.38 8.38 7.70 0 0 0
20/12/2021
8.55
 2,300 8.55 8.55 8.55 0 0 0
17/12/2021
8.55
 11,700 8.64 8.89 8.47 0 0 0
16/12/2021
8.38
 48,100 8.98 8.98 8.38 0 0 0
15/12/2021
9.06
 7,500 8.98 9.15 8.81 0 0 0
14/12/2021
9.15
 11,400 9.24 9.24 9.06 0 0 0
13/12/2021
9.15
 7,200 8.81 9.24 8.81 0 0 0
10/12/2021
9.24
 6,177 9.24 9.24 8.98 0 0 0
09/12/2021
9.32
 6,000 9.32 9.32 9.24 0 0 0
08/12/2021
9.06
 12,400 9.32 9.41 9.06 0 0 0
07/12/2021
9.24
 7,400 9.24 9.24 9.06 0 0 0
06/12/2021
9.06
 6,200 9.49 9.49 9.06 0 0 0
03/12/2021
9.66
 11,612 9.75 9.75 9.24 0 0 0
02/12/2021
9.75
 7,661 10.60 10.60 9.58 0 0 0
01/12/2021
9.83
 6,478 9.32 9.83 9.24 0 0 0
30/11/2021
9.41
 10,914 9.41 9.49 9.41 0 0 0
29/11/2021
9.41
 18,200 9.24 9.83 9.06 0 0 0
26/11/2021
9.58
 8,074 8.64 9.83 8.64 0 0 0
25/11/2021
9.83
 19,500 9.83 10.09 9.75 0 0 0
24/11/2021
9.49
 12,943 10.26 10.35 9.32 0 0 0
23/11/2021
9.41
 24,197 9.24 9.41 8.89 0 0 0
22/11/2021
9.49
 18,300 10.09 10.09 9.49 0 0 0
19/11/2021
10.43
 25,200 10.52 10.95 9.41 0 1,000 -0.0
18/11/2021
10.60
 23,904 11.29 11.29 10.09 0 0 0
17/11/2021
10.77
 28,090 10.52 10.77 10.52 0 0 0
16/11/2021
10.69
 19,210 10.95 11.03 10.69 0 0 0
15/11/2021
10.95
 40,170 10.95 11.29 10.69 700 0 0.0
12/11/2021
10.95
 66,582 10.60 11.03 10.35 700 0 0.0
11/11/2021
10.52
 44,069 11.54 11.54 10.26 0 0 0
10/11/2021
10.52
 37,551 10.52 10.60 10.26 0 0 0
09/11/2021
10.52
 25,800 10.77 10.77 10.43 0 0 0
08/11/2021
10.60
 41,071 10.77 10.95 10.60 0 0 0
05/11/2021
10.95
 22,500 11.20 12.23 10.69 0 0 0
04/11/2021
10.77
 37,559 10.95 10.95 10.52 0 0 0
03/11/2021
10.77
 71,130 11.12 11.12 10.77 0 0 0
02/11/2021
11.03
 72,403 11.20 11.20 10.95 0 0 0
01/11/2021
11.20
 48,496 11.46 11.46 11.20 0 0 0
29/10/2021
11.54
 124,054 11.37 11.97 11.37 0 1,100 -0.0
28/10/2021
11.12
 159,118 11.03 11.71 10.77 0 0 0
27/10/2021
11.12
 37,393 11.12 11.12 11.03 0 0 0
26/10/2021
11.37
 47,324 10.69 11.54 10.69 0 0 0
25/10/2021
11.46
 53,541 11.89 11.89 11.29 0 0 0
22/10/2021
11.63
 48,544 12.06 12.31 11.63 0 0 0
21/10/2021
11.89
 72,488 11.37 12.57 11.37 0 0 0
20/10/2021
11.46
 92,885 12.40 12.40 11.12 0 0 0
19/10/2021
11.54
 49,540 11.29 11.89 10.86 0 0 0
18/10/2021
11.20
 122,009 10.09 11.46 10.09 0 0 0
15/10/2021
10.00
 24,200 10.26 10.26 9.83 100 0 0.0
14/10/2021
10.18
 12,383 9.41 10.26 9.41 0 0 0
13/10/2021
10.52
 24,194 9.92 10.60 9.92 0 0 0
12/10/2021
10.60
 64,500 10.00 10.69 9.49 1,000 0 0.0
11/10/2021
10.26
 46,202 9.83 10.60 9.58 0 0 0
08/10/2021
10.86
 14,505 11.20 11.20 10.77 0 0 0
07/10/2021
11.29
 101,600 12.83 12.83 10.60 0 0 0
06/10/2021
12.14
 111,097 10.60 12.14 10.60 0 0 0
05/10/2021
10.69
 100,966 9.58 10.69 9.58 0 0 0
04/10/2021
9.32
 134,925 8.38 9.32 8.38 0 0 0
01/10/2021
7.95
 10,500 8.47 8.89 7.95 0 0 0
30/09/2021
8.55
 50,933 8.89 8.89 8.29 0 0 0
29/09/2021
8.55
 11,900 8.55 9.41 7.61 0 0 0
28/09/2021
8.55
 3,310 7.87 8.55 7.87 0 0 0
27/09/2021
8.98
 33,502 9.24 10.69 8.21 0 0 0
24/09/2021
9.58
 22,400 9.49 10.26 9.49 0 0 0
23/09/2021
10.26
 19,500 11.03 11.03 9.92 0 3,000 -0.0
22/09/2021
11.12
 42,619 10.18 11.20 10.18 0 0 0
21/09/2021
10.43
 57,400 9.75 10.69 9.24 0 1,300 -0.0
20/09/2021
10.09
 37,000 9.75 10.09 8.98 2,300 0 0.0
17/09/2021
10.09
 46,700 8.81 10.09 8.55 0 500 -0.0
16/09/2021
8.89
 52,100 7.78 8.89 7.78 1,500 0 0.0
15/09/2021
7.78
 1,900 7.87 7.87 7.78 0 0 0
14/09/2021
7.70
 9,000 7.61 8.12 7.61 100 0 0.0
13/09/2021
8.12
 10,300 7.52 8.12 7.52 900 0 0.0
10/09/2021
8.12
 7,300 7.95 8.12 7.70 0 0 0
09/09/2021
7.95
 1,300 7.95 7.95 7.95 0 0 0
08/09/2021
7.78
 25,700 7.61 8.04 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |