CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.50
-0.20
(-1.87%)
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
(2025-11-05) 		0 0% 371,000 0 0
10.40
11.20
10.50
2 tháng
(2025-10-06) 		0.20 1.87% 1,480,100 -18,100 -0.2
10.40
12.60
10.50
3 tháng
(2025-09-08) 		0.30 2.83% 2,228,900 -40,700 -0.5
9.90
12.70
10.50
6 tháng
(2025-06-09) 		-4.97 -31.32% 6,793,300 -19,500 -0.2
9.90
16.60
10.50
12 tháng
(2024-12-10) 		2.38 27.99% 16,437,994 -201,979 -3.6
8.52
28.16
10.50
24 tháng
(2023-12-18) 		3.38 44.99% 18,547,132 -85,379 -2.5
6.69
28.16
10.50
36 tháng
(2022-12-21) 		5.86 116.16% 20,162,380 -2,679 -1.9
4.40
28.16
10.50
60 tháng
(2020-12-31) 		8.79 416.92% 29,187,012 -1,979 -1.8
1.47
28.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
03/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
02/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
29/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
28/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
27/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
26/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
25/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
22/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
21/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
20/11/2019
1.56
 100 1.56 1.56 1.56 0 0 0
19/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
18/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
15/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
14/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
13/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
12/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
11/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
08/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
07/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
06/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
05/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
04/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
01/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
31/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
30/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
29/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
28/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
25/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
24/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
23/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
22/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
21/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
18/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
17/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
16/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
15/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
14/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
11/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
10/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
09/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
08/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
07/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
04/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
03/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
02/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
01/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
30/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
27/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
26/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
25/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
24/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
23/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
20/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
19/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
18/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
17/09/2019
2.48
 100 2.48 2.48 2.48 0 0 0
16/09/2019
2.20
 100 2.20 2.20 2.20 0 0 0
13/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
12/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
11/09/2019
2.57
 100 2.57 2.57 2.57 0 0 0
10/09/2019
2.38
 5,500 2.38 2.38 2.38 0 0 0
09/09/2019
2.11
 0 2.11 2.11 2.11 0 0 0
06/09/2019
2.11
 13,100 2.11 2.11 2.11 0 0 0
05/09/2019
1.83
 0 1.83 1.83 1.83 0 0 0
04/09/2019
1.83
 0 1.83 1.83 1.83 0 0 0
03/09/2019
1.83
 16,900 1.74 1.83 1.74 0 0 0
30/08/2019
1.74
 600 1.74 1.74 1.74 0 0 0
29/08/2019
2.02
 0 2.02 2.02 2.02 0 0 0
28/08/2019
2.02
 100 2.02 2.02 2.02 0 0 0
27/08/2019
2.29
 100 2.29 2.29 2.29 0 0 0
26/08/2019
2.66
 0 2.66 2.66 2.66 0 0 0
23/08/2019
2.66
 0 2.66 2.66 2.66 0 0 0
22/08/2019
2.66
 300 2.66 2.66 2.66 0 0 0
21/08/2019
3.03
 0 3.03 3.03 3.03 0 0 0
20/08/2019
3.03
 0 3.03 3.03 3.03 0 0 0
19/08/2019
2.93
 1,100 3.76 3.76 2.93 0 0 0
16/08/2019
3.30
 100 3.30 3.30 3.30 0 0 0
15/08/2019
2.93
 100 2.93 2.93 2.93 0 0 0
14/08/2019
2.11
 2,400 2.66 2.66 2.11 0 0 0
13/08/2019
2.38
 100 2.38 2.38 2.38 0 0 0
12/08/2019
2.11
 3,500 2.20 2.20 1.65 0 0 0
09/08/2019
1.93
 1,400 1.83 1.93 1.83 0 0 0
08/08/2019
1.74
 100 1.74 1.74 1.74 0 0 0
07/08/2019
1.56
 20,200 1.56 1.56 1.56 0 0 0
06/08/2019
1.74
 0 1.74 1.74 1.74 0 0 0
05/08/2019
1.74
 0 1.74 1.74 1.74 0 0 0
02/08/2019
1.74
 0 1.74 1.74 1.74 0 0 0
01/08/2019
1.74
 0 1.74 1.74 1.74 0 0 0
31/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
30/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
29/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
26/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
25/07/2019
1.74
 100 1.74 1.74 1.74 0 0 0
24/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
23/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
22/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
19/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
18/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
17/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |