CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13
0.40
(3.17%)
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
(2025-12-29) 		2.20 21.36% 3,682,600 600 0.0
10.20
15
13
2 tháng
(2025-12-01) 		1.80 16.82% 3,933,400 600 0.0
10.20
15
13
3 tháng
(2025-10-30) 		1 8.70% 4,313,300 600 0.0
10.20
15
13
6 tháng
(2025-08-01) 		-0.40 -3.10% 7,537,400 -38,100 -0.4
9.90
15
13
12 tháng
(2025-02-03) 		0.21 1.71% 18,249,153 -123,179 -2.6
9.90
28.16
13
24 tháng
(2024-02-15) 		5.53 79.40% 22,306,731 -92,279 -2.6
6.77
28.16
13
36 tháng
(2023-02-13) 		6.08 94.77% 23,974,894 -2,079 -1.9
4.40
28.16
13
60 tháng
(2021-02-23) 		10.02 404.97% 32,866,312 -1,579 -1.8
2.20
28.16
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
30/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
22/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
21/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
20/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
17/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
16/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
15/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
14/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
13/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
10/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
09/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
08/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
07/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
06/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
03/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
02/01/2020
2.75
 0 2.75 2.75 2.75 0 0 0
31/12/2019
2.75
 0 2.75 2.75 2.75 0 0 0
30/12/2019
2.75
 0 2.75 2.75 2.75 0 0 0
27/12/2019
2.75
 0 2.75 2.75 2.75 0 0 0
26/12/2019
2.75
 0 2.75 2.75 2.75 0 0 0
25/12/2019
2.75
 0 2.75 2.75 2.75 0 0 0
24/12/2019
2.75
 0 2.75 2.75 2.75 0 0 0
23/12/2019
2.75
 0 2.75 2.75 2.75 0 0 0
20/12/2019
2.75
 100 2.75 2.75 2.75 0 0 0
19/12/2019
2.48
 0 2.48 2.48 2.48 0 0 0
18/12/2019
2.48
 0 2.48 2.48 2.48 0 0 0
17/12/2019
2.48
 100 2.48 2.48 2.48 0 0 0
16/12/2019
2.20
 0 2.20 2.20 2.20 0 0 0
13/12/2019
2.20
 100 2.20 2.20 2.20 0 0 0
12/12/2019
1.93
 0 1.93 1.93 1.93 0 0 0
11/12/2019
1.93
 200 1.93 1.93 1.93 0 0 0
10/12/2019
1.74
 100 1.74 1.74 1.74 0 0 0
09/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
06/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
05/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |