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
(2026-08-17) 		0.10 1.04% 880,500 0 0
9.50
13.80
9.60
2 tháng
(2026-07-20) 		0.10 1.04% 1,335,100 900 0.0
9.50
13.80
9.60
3 tháng
(2026-06-18) 		0.75 8.33% 2,204,900 900 0.0
8.95
13.80
9.60
6 tháng
(2026-03-20) 		0.75 8.33% 4,028,700 1,200 0.0
8.95
13.80
9.60
12 tháng
(2025-09-22) 		0.75 8.33% 9,090,360 -2,800 -0.1
8.95
20.52
9.60
24 tháng
(2024-09-26) 		1.03 11.94% 16,535,863 -91,800 -1.5
6.77
20.52
9.60
36 tháng
(2023-10-02) 		3.89 66.82% 19,690,810 -60,500 -1.3
4.45
20.52
9.60
60 tháng
(2021-10-12) 		-0.90 -8.52% 28,529,602 -19,000 -0.9
3.59
20.52
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
11.19
 30,600 11.19 11.19 11.10 0 400 -0.0
28/04/2026
11.19
 20,500 11.47 11.47 11.10 0 0 0
27/04/2026
9.60
 16,300 9.70 9.70 9.50 0 0 0
24/04/2026
11.19
 36,600 11.29 11.47 11.10 0 0 0
23/04/2026
11.38
 77,500 11.47 11.57 11.10 0 0 0
22/04/2026
11.38
 36,600 11.57 11.66 11.38 1,700 0 0.0
21/04/2026
11.57
 42,500 11.85 11.85 11.47 0 0 0
20/04/2026
11.94
 23,600 11.85 11.94 11.66 0 0 0
17/04/2026
11.85
 17,000 11.94 12.03 11.85 0 0 0
16/04/2026
12.03
 49,900 12.03 12.13 11.75 0 0 0
15/04/2026
12.03
 42,600 11.85 12.03 11.85 0 0 0
14/04/2026
11.75
 38,300 11.75 11.85 11.75 0 0 0
13/04/2026
11.75
 25,100 11.66 11.85 11.66 0 0 0
10/04/2026
11.75
 55,100 11.75 11.85 11.57 0 0 0
09/04/2026
11.75
 62,700 11.85 11.94 11.66 0 0 0
08/04/2026
11.85
 54,100 11.85 12.13 11.85 200 0 0.0
07/04/2026
11.66
 222,100 12.03 12.03 11.19 0 0 0
06/04/2026
11.85
 82,000 12.13 12.13 11.85 0 0 0
03/04/2026
12.03
 91,400 12.50 12.50 12.03 0 0 0
02/04/2026
12.13
 137,700 12.59 12.68 12.13 0 0 0
01/04/2026
12.59
 93,300 13.15 13.43 12.59 0 0 0
31/03/2026
13.06
 65,500 13.99 14.46 12.78 0 0 0
30/03/2026
13.80
 238,300 12.31 14.08 12.13 100 0 0.0
27/03/2026
12.78
 124,900 12.59 12.87 12.03 0 0 0
26/03/2026
12.59
 23,600 12.78 12.87 12.40 0 0 0
25/03/2026
12.78
 106,500 11.94 13.06 11.94 0 0 0
24/03/2026
12.13
 60,000 12.68 12.68 11.75 0 0 0
23/03/2026
11.75
 32,200 12.31 12.31 11.66 0 0 0
20/03/2026
12.03
 64,300 12.13 12.59 11.94 1,000 0 0.0
19/03/2026
12.13
 97,300 12.50 12.50 11.94 0 0 0
18/03/2026
12.59
 67,100 13.52 13.52 12.50 0 0 0
17/03/2026
13.15
 66,900 12.40 13.71 12.40 0 0 0
16/03/2026
12.50
 117,000 13.24 13.52 12.03 0 0 0
13/03/2026
13.24
 124,000 14.08 14.18 12.96 0 200 -0.0
12/03/2026
13.90
 153,700 12.59 13.90 12.50 0 0 0
11/03/2026
12.59
 101,700 12.31 12.59 11.75 100 0 0.0
10/03/2026
12.13
 98,200 11.66 12.31 11.19 0 0 0
09/03/2026
11.01
 234,600 12.13 12.59 11.01 0 0 0
06/03/2026
12.78
 72,600 12.87 13.15 12.59 0 0 0
05/03/2026
13.06
 65,600 13.52 13.80 12.96 500 700 -0.0
04/03/2026
13.06
 240,600 15.11 15.11 12.96 0 0 0
03/03/2026
15.11
 210,600 15.95 16.04 14.74 100 0 0.0
02/03/2026
15.86
 397,600 14.08 16.04 13.52 2,600 0 0.0
27/02/2026
13.62
 243,400 13.34 14.64 13.34 0 0 0
26/02/2026
13.24
 172,600 12.40 13.34 12.40 0 0 0
25/02/2026
12.22
 110,200 12.22 12.40 11.94 200 0 0.0
24/02/2026
12.13
 50,600 12.22 12.40 11.94 0 0 0
23/02/2026
12.22
 59,900 12.13 12.50 12.13 0 0 0
20/02/2026
9.60
 16,300 9.70 9.70 9.50 0 0 0
19/02/2026
9.60
 16,300 9.70 9.70 9.50 0 0 0
18/02/2026
9.60
 16,300 9.70 9.70 9.50 0 0 0
17/02/2026
9.60
 16,300 9.70 9.70 9.50 0 0 0
16/02/2026
9.60
 16,300 9.70 9.70 9.50 0 0 0
13/02/2026
11.94
 53,300 11.66 12.03 11.66 0 0 0
12/02/2026
11.85
 56,500 11.66 11.85 11.57 0 0 0
11/02/2026
11.85
 34,600 11.57 11.94 11.38 0 0 0
10/02/2026
11.57
 52,100 11.66 12.13 11.19 0 0 0
09/02/2026
11.75
 56,300 12.40 12.40 11.47 0 0 0
06/02/2026
11.57
 96,500 11.94 12.31 11.29 0 0 0
05/02/2026
12.31
 118,000 13.24 13.34 12.22 0 0 0
04/02/2026
13.34
 136,200 13.24 13.80 12.78 0 0 0
03/02/2026
13.06
 268,300 13.62 13.99 12.59 0 0 0
02/02/2026
13.06
 285,600 15.39 15.39 13.06 0 0 0
30/01/2026
15.20
 553,700 14.55 15.76 13.80 0 0 0
29/01/2026
13.80
 324,600 13.06 13.80 13.06 0 0 0
28/01/2026
12.13
 314,500 11.75 12.68 11.38 0 500 -0.0
27/01/2026
11.66
 162,100 11.94 12.13 11.29 0 0 0
26/01/2026
11.29
 137,800 12.13 12.13 10.73 500 0 0.0
23/01/2026
11.38
 248,800 11.75 11.85 10.54 0 0 0
22/01/2026
11.10
 734,200 13.90 13.90 11.10 0 0 0
21/01/2026
12.96
 143,900 13.99 14.46 12.87 100 0 0.0
20/01/2026
13.62
 121,100 13.52 14.64 13.15 0 0 0
19/01/2026
12.96
 82,200 13.34 13.71 12.68 0 0 0
16/01/2026
12.96
 75,000 14.83 14.83 12.87 0 0 0
15/01/2026
13.71
 41,600 14.64 14.64 13.06 0 0 0
14/01/2026
13.80
 174,400 13.90 14.55 13.34 0 0 0
13/01/2026
13.34
 137,000 13.52 13.99 12.50 0 0 0
12/01/2026
13.71
 151,600 13.24 13.99 12.87 0 0 0
09/01/2026
12.87
 228,400 14.92 15.30 12.87 0 0 0
08/01/2026
13.71
 456,500 13.52 13.99 13.06 0 0 0
07/01/2026
12.40
 410,300 10.82 12.40 10.82 0 0 0
06/01/2026
10.73
 94,300 10.45 10.91 10.45 0 0 0
05/01/2026
10.45
 101,600 9.70 10.91 9.70 0 0 0
02/01/2026
16.30
 553,700 15.60 16.90 14.80 0 0 0
01/01/2026
10.50
 15,000 10.30 10.60 10.30 0 0 0
31/12/2025
9.79
 15,000 9.61 9.89 9.61 0 0 0
30/12/2025
9.51
 6,900 9.51 9.61 9.51 0 0 0
29/12/2025
9.61
 7,000 9.51 9.61 9.51 0 0 0
26/12/2025
9.70
 4,600 9.61 9.70 9.51 0 0 0
25/12/2025
9.61
 13,200 9.61 9.79 9.51 0 0 0
24/12/2025
9.51
 4,000 9.61 9.70 9.51 0 0 0
23/12/2025
9.70
 12,800 9.61 9.79 9.51 0 0 0
22/12/2025
9.79
 4,200 9.61 9.79 9.61 0 0 0
19/12/2025
9.61
 3,800 9.61 9.70 9.51 0 0 0
18/12/2025
9.51
 4,600 9.51 9.61 9.51 0 0 0
17/12/2025
9.51
 13,200 9.33 9.61 9.33 0 0 0
16/12/2025
9.61
 12,700 9.61 9.61 9.14 0 0 0
15/12/2025
9.70
 4,600 9.70 9.70 9.61 0 0 0
12/12/2025
9.51
 22,900 9.61 9.98 9.51 0 0 0
11/12/2025
9.79
 2,400 9.70 9.79 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |