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)
05/11/2018
3.48
 0 3.48 3.48 3.48 0 0 0
02/11/2018
3.48
 0 3.48 3.48 3.48 0 0 0
01/11/2018
3.48
 0 3.48 3.48 3.48 0 0 0
31/10/2018
3.48
 0 3.48 3.48 3.48 0 0 0
30/10/2018
3.48
 800 3.48 3.48 3.48 0 0 0
29/10/2018
3.21
 900 3.21 3.21 3.21 0 0 0
26/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
25/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
24/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
23/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
22/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
19/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
18/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
17/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
16/10/2018
3.03
 0 3.03 3.03 3.03 0 0 0
15/10/2018
3.03
 700 3.03 3.03 3.03 0 0 0
12/10/2018
2.93
 800 2.93 2.93 2.93 0 0 0
11/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
10/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
09/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
08/10/2018
2.75
 300 2.75 2.75 2.75 0 0 0
05/10/2018
2.66
 200 2.66 2.66 2.66 0 0 0
04/10/2018
2.48
 0 2.48 2.48 2.48 0 0 0
03/10/2018
2.48
 100 2.48 2.48 2.48 0 0 0
02/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
01/10/2018
2.75
 1,100 2.75 2.75 2.75 0 0 0
28/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
27/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
26/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
25/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
24/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
21/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
20/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
19/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
18/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
17/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
14/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
13/09/2018
2.48
 0 2.48 2.48 2.48 0 0 0
12/09/2018
2.48
 500 2.48 2.48 2.48 0 0 0
11/09/2018
2.38
 0 2.38 2.38 2.38 0 0 0
10/09/2018
2.38
 0 2.38 2.38 2.38 0 0 0
07/09/2018
2.38
 0 2.38 2.38 2.38 0 0 0
06/09/2018
2.38
 0 2.38 2.38 2.38 0 0 0
05/09/2018
2.38
 300 2.38 2.38 2.38 0 0 0
04/09/2018
2.29
 0 2.29 2.29 2.29 0 0 0
31/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
30/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
29/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
28/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
27/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
24/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
23/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
22/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
21/08/2018
2.29
 500 2.29 2.29 2.29 0 0 0
20/08/2018
2.20
 0 2.20 2.20 2.20 0 0 0
17/08/2018
2.20
 0 2.20 2.20 2.20 0 0 0
16/08/2018
1.93
 4,600 2.38 2.38 1.93 0 0 0
15/08/2018
1.93
 2,100 2.38 2.38 1.93 0 0 0
14/08/2018
2.29
 2,900 1.83 2.29 1.83 0 0 0
13/08/2018
2.11
 0 2.11 2.11 2.11 0 0 0
10/08/2018
2.11
 400 2.11 2.11 2.11 0 0 0
09/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
08/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
07/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
06/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
03/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
02/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
01/08/2018
2.29
 0 2.29 2.29 2.29 0 0 0
31/07/2018
2.29
 0 2.29 2.29 2.29 0 0 0
30/07/2018
2.29
 0 2.29 2.29 2.29 0 0 0
27/07/2018
2.29
 0 2.29 2.29 2.29 0 0 0
26/07/2018
2.29
 0 2.29 2.29 2.29 0 0 0
25/07/2018
2.29
 0 2.29 2.29 2.29 0 0 0
24/07/2018
2.29
 600 2.02 2.29 2.02 0 0 0
23/07/2018
2.29
 800 2.02 2.29 2.02 0 0 0
20/07/2018
2.29
 1,700 1.93 2.29 1.93 0 0 0
19/07/2018
2.29
 800 1.83 2.29 1.83 0 0 0
18/07/2018
2.11
 100 2.11 2.11 2.11 0 0 0
17/07/2018
2.48
 700 2.20 2.48 2.20 0 0 0
16/07/2018
2.57
 800 2.57 2.57 2.20 0 0 0
13/07/2018
2.57
 700 2.57 2.57 2.57 0 0 0
12/07/2018
2.57
 300 2.57 2.57 2.57 0 0 0
11/07/2018
2.57
 700 2.48 2.57 2.48 0 0 0
10/07/2018
2.38
 1,800 2.38 2.38 2.38 0 0 0
09/07/2018
2.20
 1,000 2.20 2.20 2.20 0 0 0
06/07/2018
2.11
 1,100 2.11 2.11 2.11 0 0 0
05/07/2018
1.93
 100 1.93 1.93 1.93 0 0 0
04/07/2018
1.74
 600 1.74 1.74 1.74 0 0 0
03/07/2018
1.56
 0 1.56 1.56 1.56 0 0 0
02/07/2018
1.56
 0 1.56 1.56 1.56 0 0 0
29/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
28/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
27/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
26/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
25/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
22/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
21/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
20/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
19/06/2018
1.56
 0 1.56 1.56 1.56 0 0 0
18/06/2018
1.56
 100 1.56 1.56 1.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |