CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.80
-0.40
(-3.57%)
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
(2026-05-20) 		-0.30 -2.61% 317,000 2,800 0
10.80
11.70
10.80
2 tháng
(2026-04-20) 		-1.60 -12.50% 935,000 7,300 0
10.80
12.80
10.80
3 tháng
(2026-03-23) 		-1.40 -11.11% 2,559,000 7,500 0
10.80
14.80
10.80
6 tháng
(2025-12-22) 		0.70 6.67% 11,396,800 10,200 0.0
10.20
17
10.80
12 tháng
(2025-06-24) 		-4.09 -26.75% 18,138,800 -14,300 -0.2
9.90
17
10.80
24 tháng
(2024-07-01) 		2.58 29.96% 28,481,811 -171,879 -3.4
6.77
28.16
10.80
36 tháng
(2023-07-05) 		6.16 122.11% 31,027,720 7,421 -1.8
5.04
28.16
10.80
60 tháng
(2021-07-15) 		3.50 45.43% 39,421,088 8,321 -1.8
3.85
28.16
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
15/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
12/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
11/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
10/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
09/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
08/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
05/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
04/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
03/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
02/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
01/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
28/06/2019
1.74
 0 1.74 1.74 1.74 0 0 0
27/06/2019
1.74
 0 1.74 1.74 1.74 0 0 0
26/06/2019
1.74
 500 1.74 1.74 1.74 0 0 0
25/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
24/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
21/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
20/06/2019
1.56
 1,000 1.56 1.56 1.56 0 0 0
19/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
18/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
17/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
14/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
13/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
12/06/2019
1.56
 200 1.56 1.56 1.56 0 0 0
11/06/2019
1.65
 0 1.65 1.65 1.65 0 0 0
10/06/2019
1.65
 0 1.65 1.65 1.65 0 0 0
07/06/2019
1.65
 0 1.65 1.65 1.65 0 0 0
06/06/2019
1.65
 0 1.65 1.65 1.65 0 0 0
05/06/2019
1.65
 0 1.65 1.65 1.65 0 0 0
04/06/2019
1.65
 0 1.65 1.65 1.65 0 0 0
03/06/2019
1.65
 0 1.65 1.65 1.65 0 0 0
31/05/2019
1.65
 0 1.65 1.65 1.65 0 0 0
30/05/2019
1.65
 0 1.65 1.65 1.65 0 0 0
29/05/2019
1.65
 1,000 1.65 1.65 1.65 0 0 0
28/05/2019
1.74
 0 1.74 1.74 1.74 0 0 0
27/05/2019
1.74
 0 1.74 1.74 1.74 0 0 0
24/05/2019
1.74
 0 1.74 1.74 1.74 0 0 0
23/05/2019
1.74
 0 1.74 1.74 1.74 0 0 0
22/05/2019
1.74
 0 1.74 1.74 1.74 0 0 0
21/05/2019
1.74
 1,400 1.74 1.74 1.74 0 0 0
20/05/2019
1.93
 0 1.93 1.93 1.93 0 0 0
17/05/2019
1.93
 0 1.93 1.93 1.93 0 0 0
16/05/2019
1.93
 100 1.93 1.93 1.93 0 0 0
15/05/2019
1.74
 800 1.74 1.74 1.74 0 0 0
14/05/2019
1.74
 300 1.74 1.74 1.74 0 0 0
13/05/2019
1.93
 3,100 1.93 1.93 1.93 0 0 0
10/05/2019
2.11
 1,200 2.84 2.84 2.11 0 0 0
09/05/2019
2.48
 100 2.48 2.48 2.48 0 0 0
08/05/2019
2.57
 500 3.30 3.30 2.57 0 0 0
07/05/2019
2.66
 300 3.39 3.39 2.66 0 0 0
06/05/2019
3.03
 200 3.03 3.03 3.03 0 0 0
03/05/2019
3.12
 0 3.12 3.12 3.12 0 0 0
02/05/2019
3.12
 0 3.12 3.12 3.12 0 0 0
26/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
25/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
24/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
23/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
22/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
19/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
18/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
17/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
16/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
12/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
11/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
10/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
09/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
08/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
05/04/2019
3.12
 0 3.12 3.12 3.12 0 0 0
04/04/2019
3.12
 1,000 3.12 3.12 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |