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)
13/04/2021
4.62
 22,700 4.96 4.96 4.53 0 0 0
12/04/2021
4.70
 23,700 4.10 4.70 4.10 0 0 0
09/04/2021
4.19
 10,900 4.10 4.19 3.93 0 0 0
08/04/2021
4.10
 8,100 4.10 4.28 4.10 0 0 0
07/04/2021
4.02
 4,900 3.85 4.02 3.85 0 0 0
06/04/2021
3.85
 2,500 4.28 4.28 3.85 0 0 0
05/04/2021
3.85
 2,900 3.85 3.85 3.85 0 0 0
02/04/2021
3.85
 3,900 3.85 3.93 3.85 0 0 0
01/04/2021
3.76
 1,700 3.68 3.76 3.68 0 0 0
31/03/2021
3.51
 13,000 4.10 4.10 3.51 0 0 0
30/03/2021
4.10
 26,100 4.79 4.79 4.10 0 0 0
29/03/2021
4.28
 800 4.96 5.05 4.28 0 0 0
26/03/2021
4.45
 34,700 3.93 4.45 4.28 0 0 0
25/03/2021
3.93
 38,500 3.85 3.93 3.85 0 0 0
24/03/2021
3.42
 27,100 3.33 3.42 3.33 0 0 0
23/03/2021
3.33
 600 2.91 3.33 2.91 0 0 0
22/03/2021
2.82
 18,800 3.08 3.08 2.82 0 0 0
19/03/2021
3.25
 8,600 3.16 3.33 3.16 0 0 0
18/03/2021
3.42
 11,400 3.25 3.51 3.25 0 0 0
17/03/2021
3.76
 200 3.76 3.76 3.76 0 0 0
16/03/2021
3.51
 7,500 3.08 3.51 3.08 0 0 0
15/03/2021
2.99
 1,200 3.42 3.42 2.99 0 0 0
12/03/2021
4.28
 5,700 3.85 4.28 3.42 0 0 0
11/03/2021
3.68
 32,400 4.02 4.02 3.51 0 0 0
10/03/2021
3.51
 11,400 3.51 3.51 3.51 0 0 0
09/03/2021
3.08
 19,300 3.08 3.08 3.08 0 300 -0.0
08/03/2021
2.74
 28,800 2.57 2.74 2.74 0 0 0
05/03/2021
2.57
 6,800 2.31 2.57 2.31 0 0 0
04/03/2021
2.31
 300 2.31 2.31 2.31 0 0 0
03/03/2021
2.31
 15,000 2.31 2.31 2.31 0 0 0
02/03/2021
2.31
 3,000 2.22 2.31 2.22 0 0 0
01/03/2021
2.31
 0 2.31 2.31 2.31 0 0 0
26/02/2021
2.31
 500 2.31 2.31 2.31 0 0 0
25/02/2021
2.31
 100 2.31 2.31 2.31 0 0 0
24/02/2021
2.05
 1,700 2.22 2.22 2.05 0 0 0
23/02/2021
2.31
 3,300 2.05 2.31 2.05 0 0 0
22/02/2021
2.05
 0 2.05 2.05 2.05 0 0 0
19/02/2021
2.05
 2,500 2.39 2.39 2.05 0 0 0
18/02/2021
2.39
 1,700 2.39 2.39 2.39 0 0 0
17/02/2021
2.14
 4,600 2.14 2.14 2.14 0 0 0
09/02/2021
2.22
 3,600 2.22 2.39 2.14 0 0 0
08/02/2021
2.22
 100 2.05 2.22 2.22 0 0 0
05/02/2021
2.05
 4,100 2.65 2.65 2.05 0 0 0
04/02/2021
2.31
 15,500 1.88 2.31 1.88 0 0 0
03/02/2021
2.48
 8,200 2.05 2.48 2.05 0 0 0
02/02/2021
2.39
 2,000 2.39 2.39 2.39 0 0 0
01/02/2021
2.22
 1,100 2.22 2.22 2.22 0 0 0
29/01/2021
2.57
 3,500 2.57 2.57 2.57 0 0 0
28/01/2021
2.82
 0 2.82 2.82 2.82 0 0 0
27/01/2021
2.82
 0 2.82 2.82 2.82 0 0 0
26/01/2021
2.74
 900 2.82 2.82 2.74 0 0 0
25/01/2021
2.91
 4,300 2.74 2.91 2.74 0 0 0
22/01/2021
2.74
 10,400 2.74 2.74 2.74 0 0 0
21/01/2021
3.08
 1,700 3.16 3.16 3.08 0 0 0
20/01/2021
3.16
 2,400 3.16 3.16 3.16 0 0 0
19/01/2021
2.82
 14,600 2.74 2.82 2.74 300 0 0.0
18/01/2021
2.31
 23,900 2.48 2.48 2.31 0 0 0
15/01/2021
2.22
 18,500 2.14 2.22 2.14 0 0 0
14/01/2021
1.97
 200 1.97 1.97 1.97 0 0 0
13/01/2021
1.97
 2,500 2.22 2.22 1.97 0 100 -0.0
12/01/2021
1.97
 4,900 1.88 1.97 1.88 0 0 0
11/01/2021
1.80
 1,300 1.62 1.80 1.62 0 0 0
08/01/2021
1.62
 2,100 1.62 1.62 1.62 0 0 0
07/01/2021
1.37
 8,800 1.45 1.45 1.37 0 0 0
06/01/2021
1.54
 3,100 1.45 1.71 1.45 0 0 0
05/01/2021
1.71
 10,000 1.71 1.71 1.71 0 0 0
04/01/2021
1.97
 0 1.97 1.97 1.97 0 0 0
31/12/2020
1.97
 3,100 1.88 1.97 1.88 0 0 0
30/12/2020
1.97
 0 1.97 1.97 1.97 0 0 0
29/12/2020
1.97
 0 1.97 1.97 1.97 0 0 0
28/12/2020
1.97
 300 1.97 1.97 1.97 0 0 0
25/12/2020
1.97
 100 1.97 1.97 1.97 100 0 0.0
24/12/2020
1.97
 0 1.97 1.97 1.97 0 0 0
23/12/2020
1.97
 15,100 1.80 1.97 1.80 0 0 0
22/12/2020
1.71
 100 1.71 1.71 1.71 0 0 0
21/12/2020
1.62
 900 1.62 1.62 1.62 0 0 0
18/12/2020
1.45
 0 1.45 1.45 1.45 0 0 0
17/12/2020
1.45
 600 1.45 1.45 1.45 0 0 0
16/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
15/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
14/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
11/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
10/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
09/12/2020
1.37
 5,400 1.37 1.37 1.37 0 0 0
08/12/2020
1.54
 0 1.54 1.54 1.54 0 0 0
07/12/2020
1.54
 100 1.54 1.54 1.54 0 0 0
04/12/2020
1.62
 0 1.62 1.62 1.62 0 0 0
03/12/2020
1.62
 0 1.62 1.62 1.62 0 0 0
02/12/2020
1.62
 0 1.62 1.62 1.62 0 0 0
01/12/2020
1.62
 0 1.62 1.62 1.62 0 0 0
30/11/2020
1.62
 2,000 1.62 1.62 1.62 0 0 0
27/11/2020
1.62
 0 1.62 1.62 1.62 0 0 0
26/11/2020
1.62
 0 1.62 1.62 1.62 0 0 0
25/11/2020
1.62
 0 1.62 1.62 1.62 0 0 0
24/11/2020
1.62
 0 1.62 1.62 1.62 0 0 0
23/11/2020
1.62
 0 2.48 1.62 2.48 0 0 0
20/11/2020
2.48
 500 1.11 2.48 1.11 0 0 0
19/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
18/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
17/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |