CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

9.60
0
(0%)
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
(2026-08-18) 		-0.10 -1.03% 523,700 0 0
9.50
13.80
9.60
2 tháng
(2026-07-20) 		0 0% 878,500 1,900 0.0
9.40
13.80
9.60
3 tháng
(2026-06-19) 		-0.47 -4.70% 1,227,700 2,500 0.0
9.40
13.80
9.60
6 tháng
(2026-03-23) 		-2.15 -18.31% 3,917,500 10,100 0.1
8.95
13.80
9.60
12 tháng
(2025-09-22) 		0.46 5.03% 15,344,700 -23,800 -0.3
8.95
15.86
9.60
24 tháng
(2024-09-27) 		2.38 32.95% 30,796,741 -206,779 -3.5
6.32
26.27
9.60
36 tháng
(2023-10-03) 		3.27 51.71% 33,014,474 -72,779 -2.4
4.70
26.27
9.60
60 tháng
(2021-10-13) 		-0.92 -8.73% 40,985,276 -5,579 -1.9
3.59
26.27
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
7.70
 9,019 7.61 8.12 7.61 0 0 0
06/09/2021
7.70
 11,404 8.64 8.64 7.70 0 0 0
01/09/2021
7.70
 11,400 8.64 8.64 6.93 0 0 0
31/08/2021
7.61
 23,900 8.12 8.12 6.84 0 0 0
30/08/2021
7.61
 237 6.50 7.61 6.50 0 0 0
27/08/2021
7.78
 2,000 6.84 7.78 6.84 0 0 0
26/08/2021
7.44
 3,300 8.21 8.21 7.44 0 0 0
25/08/2021
7.78
 7,500 8.89 8.89 6.84 0 0 0
24/08/2021
7.70
 1,200 8.81 8.81 7.70 0 0 0
23/08/2021
7.61
 2,100 8.21 8.21 7.61 0 0 0
20/08/2021
7.01
 4,800 7.27 7.27 7.01 0 0 0
19/08/2021
7.70
 700 8.81 8.81 7.70 0 0 0
18/08/2021
7.61
 2,700 8.55 8.55 7.61 0 0 0
17/08/2021
7.70
 600 8.72 8.72 7.70 0 0 0
16/08/2021
7.70
 11,891 8.12 8.12 7.27 0 0 0
13/08/2021
7.27
 9,720 6.93 7.27 6.93 0 0 0
12/08/2021
6.84
 500 6.84 6.84 6.84 0 0 0
11/08/2021
6.84
 5,537 6.84 6.93 6.84 0 0 0
10/08/2021
6.84
 23,900 6.50 6.84 6.50 0 0 0
09/08/2021
5.99
 1,820 5.99 5.99 5.99 0 0 0
06/08/2021
6.76
 2,100 6.41 6.76 6.41 0 0 0
05/08/2021
6.41
 5,301 6.41 6.41 6.41 0 0 0
04/08/2021
6.58
 4,800 6.58 6.58 5.99 0 0 0
03/08/2021
6.58
 0 6.58 6.58 6.58 0 0 0
02/08/2021
6.41
 6,700 6.67 6.67 6.41 0 0 0
30/07/2021
6.67
 300 6.67 6.67 6.67 0 0 0
29/07/2021
6.67
 2,900 6.67 6.67 6.67 0 0 0
28/07/2021
6.84
 600 7.10 7.10 6.84 0 0 0
27/07/2021
7.27
 1,100 6.16 7.27 6.16 0 0 0
26/07/2021
6.67
 300 6.16 6.67 6.16 0 0 0
23/07/2021
7.18
 200 7.18 7.18 7.18 0 0 0
22/07/2021
7.27
 200 7.27 7.27 7.27 0 0 0
21/07/2021
7.78
 300 8.21 8.21 7.78 0 0 0
20/07/2021
7.18
 0 7.18 7.18 7.18 0 0 0
19/07/2021
7.18
 0 7.18 7.18 7.18 0 0 0
16/07/2021
7.18
 0 7.18 7.18 7.18 0 0 0
15/07/2021
7.18
 100 7.18 7.18 7.18 0 0 0
14/07/2021
7.10
 600 7.10 7.10 6.24 0 0 0
13/07/2021
6.24
 3,000 6.24 6.24 6.24 0 0 0
12/07/2021
6.24
 4,300 6.24 6.24 6.24 0 0 0
09/07/2021
6.24
 4,800 6.24 6.33 6.24 0 0 0
08/07/2021
6.24
 1,309 6.16 6.24 6.16 0 0 0
07/07/2021
7.18
 5,000 7.18 7.18 7.18 0 0 0
06/07/2021
7.27
 3,500 7.27 7.27 7.27 0 0 0
05/07/2021
7.27
 1,500 7.27 7.27 7.27 0 0 0
02/07/2021
7.27
 15,029 7.10 8.04 7.10 0 0 0
01/07/2021
7.01
 11,100 7.18 7.18 6.93 0 0 0
30/06/2021
7.27
 14,800 7.35 7.35 7.18 0 0 0
29/06/2021
7.61
 11,300 7.87 7.87 7.27 0 0 0
28/06/2021
7.35
 7,729 8.55 8.55 7.27 0 0 0
25/06/2021
7.70
 19,000 7.95 7.95 7.70 0 0 0
24/06/2021
8.21
 5,700 7.70 8.72 7.70 0 0 0
23/06/2021
8.81
 4,800 9.58 9.58 8.81 0 0 0
22/06/2021
8.12
 34,000 8.12 8.72 8.12 0 0 0
21/06/2021
8.81
 54,300 8.55 9.32 8.21 0 0 0
18/06/2021
8.55
 21,900 7.61 8.55 7.52 0 0 0
17/06/2021
7.52
 1,200 7.61 7.61 7.52 0 0 0
16/06/2021
7.61
 10,400 7.27 7.61 7.27 0 0 0
15/06/2021
7.35
 20,820 7.27 7.87 7.27 0 0 0
14/06/2021
7.27
 11,300 7.10 7.27 6.84 0 0 0
11/06/2021
7.10
 14,100 6.07 7.10 6.07 0 0 0
10/06/2021
6.84
 7,100 7.35 7.35 6.76 0 0 0
09/06/2021
7.18
 2,000 7.18 7.18 7.18 0 0 0
08/06/2021
8.12
 1,100 8.29 8.29 8.12 0 0 0
07/06/2021
7.27
 2,000 7.27 7.27 7.27 0 0 0
04/06/2021
7.35
 14,500 6.76 7.70 6.76 0 0 0
03/06/2021
7.01
 2,500 7.44 7.44 5.99 0 0 0
02/06/2021
7.18
 1,200 6.41 7.18 6.41 0 0 0
01/06/2021
7.27
 2,200 6.41 7.35 6.41 0 0 0
31/05/2021
7.27
 600 6.58 7.35 6.58 0 0 0
28/05/2021
6.58
 7,311 5.99 6.58 5.99 0 0 0
27/05/2021
6.58
 9,100 6.50 6.58 6.50 0 0 0
26/05/2021
6.50
 19,050 6.50 6.50 6.16 0 0 0
25/05/2021
6.50
 1,500 6.50 6.50 6.41 0 200 -0.0
24/05/2021
6.76
 1,000 6.84 6.84 6.33 0 0 0
21/05/2021
6.93
 1,469 6.07 7.01 6.07 0 0 0
20/05/2021
6.76
 7,000 6.93 6.93 6.76 0 0 0
19/05/2021
7.27
 7,900 7.01 7.35 6.84 200 0 0.0
18/05/2021
7.35
 9,507 6.84 7.52 6.67 0 0 0
17/05/2021
7.01
 34,061 7.10 7.10 6.33 0 0 0
14/05/2021
7.18
 14,531 6.84 7.52 6.84 0 0 0
13/05/2021
7.44
 26,607 7.44 7.61 6.67 0 0 0
12/05/2021
7.52
 54,800 7.87 7.87 7.44 0 0 0
11/05/2021
6.93
 7,800 6.67 6.93 6.67 0 0 0
10/05/2021
6.07
 30,000 5.64 6.07 5.99 0 0 0
07/05/2021
5.64
 27,101 5.30 5.64 5.22 0 0 0
06/05/2021
5.30
 2,800 5.30 5.30 5.13 0 0 0
05/05/2021
5.05
 4,000 5.39 5.39 4.62 0 0 0
04/05/2021
5.05
 3,400 4.62 5.30 4.62 0 0 0
29/04/2021
4.79
 4,100 5.39 5.39 4.70 0 0 0
28/04/2021
5.39
 8,400 5.39 5.39 5.39 0 0 0
27/04/2021
5.13
 100 5.13 5.13 5.13 0 0 0
26/04/2021
5.13
 4,200 4.79 5.13 4.79 0 0 0
23/04/2021
4.70
 25,600 5.13 5.13 4.70 0 0 0
22/04/2021
5.47
 19,100 5.47 6.07 5.47 0 0 0
20/04/2021
6.07
 6,900 6.50 6.50 6.07 0 0 0
19/04/2021
6.67
 14,300 5.56 6.84 5.56 0 0 0
16/04/2021
5.39
 24,500 6.16 6.16 5.39 0 0 0
15/04/2021
5.39
 12,200 5.39 5.39 5.39 0 0 0
14/04/2021
5.39
 19,500 4.70 5.39 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |