CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13.30
-0.40
(-2.92%)
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)
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
18/02/2021
2.57
 1,700 2.57 2.57 2.57 0 0 0
17/02/2021
2.29
 4,600 2.29 2.29 2.29 0 0 0
09/02/2021
2.38
 3,600 2.38 2.57 2.29 0 0 0
08/02/2021
2.38
 100 2.20 2.38 2.38 0 0 0
05/02/2021
2.20
 4,100 2.84 2.84 2.20 0 0 0
04/02/2021
2.48
 15,500 2.02 2.48 2.02 0 0 0
03/02/2021
2.66
 8,200 2.20 2.66 2.20 0 0 0
02/02/2021
2.57
 2,000 2.57 2.57 2.57 0 0 0
01/02/2021
2.38
 1,100 2.38 2.38 2.38 0 0 0
29/01/2021
2.75
 3,500 2.75 2.75 2.75 0 0 0
28/01/2021
3.03
 0 3.03 3.03 3.03 0 0 0
27/01/2021
3.03
 0 3.03 3.03 3.03 0 0 0
26/01/2021
2.93
 900 3.03 3.03 2.93 0 0 0
25/01/2021
3.12
 4,300 2.93 3.12 2.93 0 0 0
22/01/2021
2.93
 10,400 2.93 2.93 2.93 0 0 0
21/01/2021
3.30
 1,700 3.39 3.39 3.30 0 0 0
20/01/2021
3.39
 2,400 3.39 3.39 3.39 0 0 0
19/01/2021
3.03
 14,600 2.93 3.03 2.93 300 0 0.0
18/01/2021
2.48
 23,900 2.66 2.66 2.48 0 0 0
15/01/2021
2.38
 18,500 2.29 2.38 2.29 0 0 0
14/01/2021
2.11
 200 2.11 2.11 2.11 0 0 0
13/01/2021
2.11
 2,500 2.38 2.38 2.11 0 100 -0.0
12/01/2021
2.11
 4,900 2.02 2.11 2.02 0 0 0
11/01/2021
1.93
 1,300 1.74 1.93 1.74 0 0 0
08/01/2021
1.74
 2,100 1.74 1.74 1.74 0 0 0
07/01/2021
1.47
 8,800 1.56 1.56 1.47 0 0 0
06/01/2021
1.65
 3,100 1.56 1.83 1.56 0 0 0
05/01/2021
1.83
 10,000 1.83 1.83 1.83 0 0 0
04/01/2021
2.11
 0 2.11 2.11 2.11 0 0 0
31/12/2020
2.11
 3,100 2.02 2.11 2.02 0 0 0
30/12/2020
2.11
 0 2.11 2.11 2.11 0 0 0
29/12/2020
2.11
 0 2.11 2.11 2.11 0 0 0
28/12/2020
2.11
 300 2.11 2.11 2.11 0 0 0
25/12/2020
2.11
 100 2.11 2.11 2.11 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |