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
(2025-11-04) 		-0.50 -4.42% 395,200 0 0
10.40
11.30
10.90
2 tháng
(2025-10-06) 		0.10 0.93% 1,472,400 -18,100 -0.2
10.40
12.60
10.90
3 tháng
(2025-09-05) 		0 0% 2,245,100 -40,700 -0.5
9.90
12.70
10.90
6 tháng
(2025-06-09) 		-5.07 -31.95% 6,785,600 -19,500 -0.2
9.90
16.60
10.90
12 tháng
(2024-12-09) 		2.38 28.28% 16,524,694 -201,979 -3.6
8.42
28.16
10.90
24 tháng
(2023-12-15) 		4.02 59.19% 18,542,932 -85,379 -2.5
6.69
28.16
10.90
36 tháng
(2022-12-20) 		5.57 106.67% 20,154,880 -2,679 -1.9
4.40
28.16
10.90
60 tháng
(2020-12-30) 		8.69 412.17% 29,179,312 -1,979 -1.8
1.47
28.16
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
13.90
 129,700 14.70 14.70 13.70 0 0 0
14/07/2025
14.20
 57,800 14.50 14.50 14.10 0 0 0
11/07/2025
14.50
 64,600 16 16 14.30 0 0 0
10/07/2025
14.60
 92,600 15 15 14.50 5,000 0 0.1
09/07/2025
14.90
 102,000 14.50 15.40 14.50 0 0 0
08/07/2025
14.30
 57,500 14.70 14.90 14.30 1,000 0 0
07/07/2025
14.70
 41,800 14.70 14.90 14.50 0 0 0
04/07/2025
14.70
 42,000 14.90 15 14.60 800 0 0.0
03/07/2025: Cổ tức tiền mặt tỉ lệ: 5%
03/07/2025
14.90
 50,900 15.90 15.90 14.70 0 0 0
02/07/2025
15.00
 38,000 15.19 15.19 14.71 0 0 0
01/07/2025
15.00
 88,700 14.71 15.29 14.71 400 0 0.0
30/06/2025
15.10
 36,000 14.61 15.10 14.61 0 0 0
27/06/2025
14.61
 43,400 15.00 15.10 14.61 0 0 0
26/06/2025
14.90
 16,100 15.29 15.29 14.61 0 0 0
25/06/2025
15.19
 19,000 15.48 15.48 14.52 0 0 0
24/06/2025
15.29
 28,600 15.48 15.48 15.10 0 0 0
23/06/2025
15.29
 23,500 15.48 15.77 15.29 0 0 0
20/06/2025
15.58
 19,700 16.45 16.45 15.48 2,200 0 0
19/06/2025
15.77
 1,400 15.87 15.87 15.68 0 0 0
18/06/2025
15.68
 26,700 16.06 16.06 15.48 1,800 0 0.0
17/06/2025
15.68
 11,800 16.06 16.16 15.68 0 0 0
16/06/2025
15.87
 10,700 15.87 15.87 15.77 1,000 0 0.0
13/06/2025
15.77
 6,600 15.97 15.97 15.77 0 0 0
12/06/2025
15.97
 14,200 15.87 16.06 15.77 0 0 0
11/06/2025
15.87
 15,500 16.84 16.94 15.77 0 0 0
10/06/2025
15.87
 18,500 15.87 16.06 15.87 0 0 0
09/06/2025
15.87
 20,200 16.06 17.03 15.48 0 0 0
06/06/2025
16.65
 40,300 16.74 16.74 15.87 4,000 0 0
05/06/2025
17.32
 76,100 16.26 17.81 16.26 0 0 0
04/06/2025
15.87
 24,000 16.26 16.45 15.48 8,600 0 0.1
03/06/2025
16.26
 21,900 16.45 16.55 16.16 0 0 0
02/06/2025
16.45
 18,400 15.87 16.65 15.87 0 0 0
30/05/2025
16.16
 25,100 16.26 16.26 15.48 0 0 0
29/05/2025
16.45
 62,700 16.65 17.42 15.87 3,000 0 0
28/05/2025
16.45
 17,400 16.16 17.03 16.16 0 0 0
27/05/2025
16.26
 16,500 16.06 16.35 15.87 0 0 0
26/05/2025
16.35
 33,600 16.45 16.45 15.68 0 0 0
23/05/2025
16.35
 35,600 16.06 16.84 16.06 2,000 0 0
22/05/2025
16.84
 73,500 20.90 21.29 16.26 100 0 0.0
21/05/2025
18.68
 138,500 17.90 18.68 17.81 0 10,700 -0.2
20/05/2025
16.74
 138,600 14.52 16.74 14.23 0 0 0
19/05/2025
14.52
 18,000 14.61 15.10 14.42 700 0 0.0
16/05/2025
14.61
 39,000 14.90 15.00 14.61 7,000 0 0.1
15/05/2025
15.19
 32,000 15.39 15.77 14.71 0 0 0
14/05/2025
15.29
 17,000 15.58 15.58 15.10 0 0 0
13/05/2025
15.68
 19,500 15.39 16.16 15.29 0 0 0
12/05/2025
15.19
 14,700 15.48 15.48 15.19 0 0 0
09/05/2025
15.29
 6,400 16.55 16.55 15.10 0 0 0
08/05/2025
15.87
 45,600 16.45 16.45 15.29 1,900 0 0
07/05/2025
15.68
 8,900 15.29 15.97 15.19 800 0 0
06/05/2025
15.97
 19,000 15.87 16.26 15.77 0 0 0
05/05/2025
15.97
 25,700 16.06 16.06 15.68 1,000 0 0
29/04/2025
16.06
 13,100 16.55 16.65 15.77 0 0 0
28/04/2025
16.65
 14,100 16.74 16.74 16.45 0 0 0
25/04/2025
17.13
 85,100 15.48 17.42 15.00 0 900 -0.0
24/04/2025
15.48
 27,300 15.48 15.68 15.39 0 0 0
23/04/2025
15.39
 20,200 15.97 15.97 15.19 0 0 0
22/04/2025
15.29
 138,300 15.97 15.97 13.74 900 0 0.0
21/04/2025
15.97
 41,700 16.74 16.74 15.29 0 0 0
18/04/2025
16.84
 38,100 17.13 17.52 16.45 0 0 0
17/04/2025
17.23
 64,400 16.84 18.19 16.16 0 0 0
16/04/2025
16.45
 34,800 17.32 17.52 16.45 0 0 0
15/04/2025
17.23
 44,800 18.39 18.39 17.13 1,000 0 0.0
14/04/2025
18.00
 70,400 18.10 20.23 17.42 0 0 0
11/04/2025
17.42
 107,100 20.13 20.13 16.26 0 0 0
10/04/2025
17.81
 42,200 17.71 17.81 17.61 0 0 0
09/04/2025
15.48
 125,800 15.48 16.65 15.48 0 0 0
08/04/2025
17.81
 52,600 20.52 21.77 17.81 0 0 0
04/04/2025
20.52
 90,000 20.52 21.87 19.94 0 0 0
03/04/2025
20.52
 167,700 21.39 22.26 18.58 0 0 0
02/04/2025
21.39
 279,300 22.65 22.65 20.61 0 3,200 -0.1
01/04/2025
20.03
 82,700 17.90 20.03 17.71 0 0 0
31/03/2025
17.42
 81,600 16.55 18.19 16.16 2,000 7,600 -0.1
28/03/2025
15.48
 92,300 17.23 17.23 15.39 0 8,400 -0.1
27/03/2025
16.94
 116,200 18.58 18.68 16.94 0 0 0
26/03/2025
18.68
 28,000 18.77 19.35 18.48 0 0 0
25/03/2025
18.58
 14,300 18.48 19.26 18.48 0 0 0
24/03/2025
18.77
 33,500 19.35 19.35 18.39 0 0 0
21/03/2025
19.06
 25,200 19.06 20.03 18.97 0 0 0
20/03/2025
19.06
 23,500 19.35 19.84 18.77 0 0 0
19/03/2025
18.97
 78,500 18.19 19.84 18.19 0 0 0
18/03/2025
19.84
 99,400 21.77 21.77 19.45 0 0 0
17/03/2025
21.29
 145,300 21.29 21.77 20.32 0 0 0
14/03/2025
20.32
 83,600 19.84 20.52 17.13 0 0 0
13/03/2025
19.16
 97,200 20.52 20.52 19.06 0 0 0
12/03/2025
20.13
 68,600 21.39 21.39 19.94 0 0 0
11/03/2025
21.29
 135,400 20.61 22.26 20.61 0 0 0
10/03/2025
21.29
 142,100 18.58 21.29 18.58 0 0 0
07/03/2025
18.39
 66,400 19.35 20.13 17.90 0 0 0
06/03/2025
19.16
 77,300 19.74 19.74 18.39 0 3,000 -0.1
05/03/2025
19.94
 84,000 17.52 22.45 17.52 0 1,000 -0.0
04/03/2025
20.32
 89,000 22.45 22.45 20.13 0 1,000 -0.0
03/03/2025
21.97
 67,500 23.03 23.23 21.29 0 1,000 -0.0
28/02/2025
21.77
 60,200 23.23 23.23 21.29 0 0 0
27/02/2025
23.23
 160,500 21.00 23.81 21.00 0 4,000 -0.1
26/02/2025
21.00
 49,000 19.84 22.26 19.84 0 0 0
25/02/2025
20.13
 232,900 23.52 23.52 20.13 0 1,000 -0.0
24/02/2025
23.52
 276,700 27.48 27.48 22.74 1 0 0.0
21/02/2025
27.00
 176,100 28.16 29.71 25.35 0 0 0
20/02/2025
28.16
 214,800 24.97 28.65 24.58 0 16,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |