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)
04/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
03/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
31/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
30/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
22/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
21/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
20/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
17/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
16/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
15/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
14/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
13/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
10/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
09/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
08/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
07/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
06/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
03/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
02/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
31/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
30/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
27/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
26/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
25/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
24/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
23/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
20/12/2019
2.57
 100 2.57 2.57 2.57 0 0 0
19/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/12/2019
2.31
 100 2.31 2.31 2.31 0 0 0
16/12/2019
2.05
 0 2.05 2.05 2.05 0 0 0
13/12/2019
2.05
 100 2.05 2.05 2.05 0 0 0
12/12/2019
1.80
 0 1.80 1.80 1.80 0 0 0
11/12/2019
1.80
 200 1.80 1.80 1.80 0 0 0
10/12/2019
1.62
 100 1.62 1.62 1.62 0 0 0
09/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
06/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
05/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
04/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
03/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
02/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
29/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
28/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
27/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
26/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
25/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
22/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
21/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
20/11/2019
1.45
 100 1.45 1.45 1.45 0 0 0
19/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
15/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
14/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
13/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
12/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
11/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
08/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
07/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
06/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
05/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
04/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
01/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
31/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
30/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
29/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
28/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
25/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
24/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
23/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
22/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
21/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
16/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
15/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
14/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
11/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
10/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
09/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
08/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
07/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
04/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
03/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
02/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
01/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
30/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
27/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
26/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
25/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
24/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
23/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
20/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
19/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/09/2019
2.31
 100 2.31 2.31 2.31 0 0 0
16/09/2019
2.05
 100 2.05 2.05 2.05 0 0 0
13/09/2019
2.39
 0 2.39 2.39 2.39 0 0 0
12/09/2019
2.39
 0 2.39 2.39 2.39 0 0 0
11/09/2019
2.39
 100 2.39 2.39 2.39 0 0 0
10/09/2019
2.22
 5,500 2.22 2.22 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |