CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13
-0.70
(-5.11%)
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)
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
23/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
22/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
21/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
18/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
17/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
16/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
15/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
14/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
11/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
10/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
09/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
08/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
07/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
04/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
03/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
01/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
31/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
28/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
27/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
26/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
25/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
24/08/2020
1.93
 900 1.93 1.93 1.93 0 0 0
21/08/2020
2.20
 0 2.20 2.20 2.20 0 0 0
20/08/2020
2.20
 200 2.20 2.20 2.20 0 0 0
19/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
18/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
17/08/2020
2.29
 10,000 2.29 2.29 2.29 0 0 0
14/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
13/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
12/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
11/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
10/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
07/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
06/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |