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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |