CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.80
-0.40
(-3.57%)
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
(2026-05-20) 		-0.30 -2.61% 317,000 2,800 0
10.80
11.70
10.80
2 tháng
(2026-04-20) 		-1.60 -12.50% 935,000 7,300 0
10.80
12.80
10.80
3 tháng
(2026-03-23) 		-1.40 -11.11% 2,559,000 7,500 0
10.80
14.80
10.80
6 tháng
(2025-12-22) 		0.70 6.67% 11,396,800 10,200 0.0
10.20
17
10.80
12 tháng
(2025-06-24) 		-4.09 -26.75% 18,138,800 -14,300 -0.2
9.90
17
10.80
24 tháng
(2024-07-01) 		2.58 29.96% 28,481,811 -171,879 -3.4
6.77
28.16
10.80
36 tháng
(2023-07-05) 		6.16 122.11% 31,027,720 7,421 -1.8
5.04
28.16
10.80
60 tháng
(2021-07-15) 		3.50 45.43% 39,421,088 8,321 -1.8
3.85
28.16
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
8.25
 1,200 9.44 9.44 8.25 0 0 0
23/08/2021
8.16
 2,100 8.80 8.80 8.16 0 0 0
20/08/2021
7.52
 4,800 7.79 7.79 7.52 0 0 0
19/08/2021
8.25
 700 9.44 9.44 8.25 0 0 0
18/08/2021
8.16
 2,700 9.17 9.17 8.16 0 0 0
17/08/2021
8.25
 600 9.35 9.35 8.25 0 0 0
16/08/2021
8.25
 11,891 8.71 8.71 7.79 0 0 0
13/08/2021
7.79
 9,720 7.43 7.79 7.43 0 0 0
12/08/2021
7.33
 500 7.33 7.33 7.33 0 0 0
11/08/2021
7.33
 5,537 7.33 7.43 7.33 0 0 0
10/08/2021
7.33
 23,900 6.97 7.33 6.97 0 0 0
09/08/2021
6.42
 1,820 6.42 6.42 6.42 0 0 0
06/08/2021
7.24
 2,100 6.88 7.24 6.88 0 0 0
05/08/2021
6.88
 5,301 6.88 6.88 6.88 0 0 0
04/08/2021
7.06
 4,800 7.06 7.06 6.42 0 0 0
03/08/2021
7.06
 0 7.06 7.06 7.06 0 0 0
02/08/2021
6.88
 6,700 7.15 7.15 6.88 0 0 0
30/07/2021
7.15
 300 7.15 7.15 7.15 0 0 0
29/07/2021
7.15
 2,900 7.15 7.15 7.15 0 0 0
28/07/2021
7.33
 600 7.61 7.61 7.33 0 0 0
27/07/2021
7.79
 1,100 6.60 7.79 6.60 0 0 0
26/07/2021
7.15
 300 6.60 7.15 6.60 0 0 0
23/07/2021
7.70
 200 7.70 7.70 7.70 0 0 0
22/07/2021
7.79
 200 7.79 7.79 7.79 0 0 0
21/07/2021
8.34
 300 8.80 8.80 8.34 0 0 0
20/07/2021
7.70
 0 7.70 7.70 7.70 0 0 0
19/07/2021
7.70
 0 7.70 7.70 7.70 0 0 0
16/07/2021
7.70
 0 7.70 7.70 7.70 0 0 0
15/07/2021
7.70
 100 7.70 7.70 7.70 0 0 0
14/07/2021
7.61
 600 7.61 7.61 6.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |