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)
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
24/12/2020
2.11
 0 2.11 2.11 2.11 0 0 0
23/12/2020
2.11
 15,100 1.93 2.11 1.93 0 0 0
22/12/2020
1.83
 100 1.83 1.83 1.83 0 0 0
21/12/2020
1.74
 900 1.74 1.74 1.74 0 0 0
18/12/2020
1.56
 0 1.56 1.56 1.56 0 0 0
17/12/2020
1.56
 600 1.56 1.56 1.56 0 0 0
16/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
15/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
14/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
11/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
10/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
09/12/2020
1.47
 5,400 1.47 1.47 1.47 0 0 0
08/12/2020
1.65
 0 1.65 1.65 1.65 0 0 0
07/12/2020
1.65
 100 1.65 1.65 1.65 0 0 0
04/12/2020
1.74
 0 1.74 1.74 1.74 0 0 0
03/12/2020
1.74
 0 1.74 1.74 1.74 0 0 0
02/12/2020
1.74
 0 1.74 1.74 1.74 0 0 0
01/12/2020
1.74
 0 1.74 1.74 1.74 0 0 0
30/11/2020
1.74
 2,000 1.74 1.74 1.74 0 0 0
27/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
26/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
25/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
24/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
23/11/2020
1.74
 0 2.66 1.74 2.66 0 0 0
20/11/2020
2.66
 500 1.19 2.66 1.19 0 0 0
19/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
18/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
17/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
16/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
13/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
12/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
11/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
10/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
09/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
06/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
05/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
04/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
03/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
02/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
30/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
29/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
28/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
27/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
26/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
23/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
22/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
21/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
20/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
19/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
16/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
15/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
14/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
13/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
12/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
09/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
08/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
07/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
06/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
05/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
02/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
01/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
30/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
29/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
28/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
25/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
24/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |