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
(2025-11-05) 		0 0% 371,000 0 0
10.40
11.20
10.50
2 tháng
(2025-10-06) 		0.20 1.87% 1,480,100 -18,100 -0.2
10.40
12.60
10.50
3 tháng
(2025-09-08) 		0.30 2.83% 2,228,900 -40,700 -0.5
9.90
12.70
10.50
6 tháng
(2025-06-09) 		-4.97 -31.32% 6,793,300 -19,500 -0.2
9.90
16.60
10.50
12 tháng
(2024-12-10) 		2.38 27.99% 16,437,994 -201,979 -3.6
8.52
28.16
10.50
24 tháng
(2023-12-18) 		3.38 44.99% 18,547,132 -85,379 -2.5
6.69
28.16
10.50
36 tháng
(2022-12-21) 		5.86 116.16% 20,162,380 -2,679 -1.9
4.40
28.16
10.50
60 tháng
(2020-12-31) 		8.79 416.92% 29,187,012 -1,979 -1.8
1.47
28.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
1.56
 0 1.56 1.56 1.56 0 0 0
02/05/2018
1.56
 0 1.56 1.56 1.56 0 0 0
27/04/2018
1.56
 0 1.56 1.56 1.56 0 0 0
26/04/2018
1.56
 1,200 1.56 1.56 1.56 0 0 0
24/04/2018
1.83
 0 1.83 1.83 1.83 0 0 0
23/04/2018
1.83
 100 1.83 1.83 1.83 0 0 0
20/04/2018
1.93
 4,700 1.83 1.93 1.83 0 0 0
19/04/2018
2.11
 2,400 2.11 2.11 2.11 0 0 0
18/04/2018
2.48
 0 2.48 2.48 2.48 0 0 0
17/04/2018
2.48
 0 2.48 2.48 2.48 0 0 0
16/04/2018
2.48
 0 2.48 2.48 2.48 0 0 0
13/04/2018
2.48
 0 2.48 2.48 2.48 0 0 0
12/04/2018
2.48
 0 2.48 2.48 2.48 0 0 0
11/04/2018
2.48
 0 2.48 2.48 2.48 0 0 0
10/04/2018
2.48
 0 2.48 2.48 2.48 0 0 0
09/04/2018
2.48
 1,000 2.48 2.48 2.48 0 0 0
06/04/2018
2.48
 1,200 2.11 2.48 2.11 0 0 0
05/04/2018
2.48
 100 2.48 2.48 2.48 0 0 0
04/04/2018
2.84
 0 2.84 2.84 2.84 0 0 0
03/04/2018
2.84
 0 2.84 2.84 2.84 0 0 0
02/04/2018
2.84
 3,000 2.84 2.84 2.84 0 0 0
30/03/2018
2.57
 0 2.57 2.57 2.57 0 0 0
29/03/2018
2.57
 200 2.57 2.57 2.57 0 0 0
28/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
27/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
26/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
23/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
22/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
21/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
20/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
19/03/2018
2.84
 300 2.84 2.84 2.84 0 0 0
16/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
15/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
14/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
13/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
12/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
09/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
08/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
07/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
06/03/2018
2.84
 1,500 2.84 2.84 2.84 0 0 0
05/03/2018
2.57
 0 2.57 2.57 2.57 0 0 0
02/03/2018
2.57
 2,500 2.66 2.66 2.57 0 0 0
01/03/2018
2.66
 1,200 3.03 3.03 2.66 0 0 0
28/02/2018
3.03
 0 3.03 3.03 3.03 0 0 0
27/02/2018
3.03
 900 3.03 3.03 3.03 0 0 0
26/02/2018
2.93
 1,900 3.21 3.21 2.57 0 0 0
23/02/2018
2.93
 0 2.93 2.93 2.93 0 0 0
22/02/2018
2.93
 0 2.93 2.93 2.93 0 0 0
21/02/2018
2.93
 0 2.93 2.93 2.93 0 0 0
13/02/2018
2.93
 0 2.93 2.93 2.93 0 0 0
12/02/2018
2.93
 2,100 2.93 2.93 2.93 0 0 0
09/02/2018
2.57
 0 2.57 2.57 2.57 0 0 0
08/02/2018
2.57
 0 2.57 2.57 2.57 0 0 0
07/02/2018
2.57
 2,000 2.57 2.57 2.57 0 0 0
06/02/2018
2.29
 0 2.29 2.29 2.29 0 0 0
05/02/2018
2.29
 0 2.29 2.29 2.29 0 0 0
02/02/2018
2.29
 0 2.29 2.29 2.29 0 0 0
01/02/2018
2.29
 1,000 2.29 2.29 2.29 0 0 0
31/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
30/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
29/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
26/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
25/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
24/01/2018
2.29
 1,000 2.29 2.29 2.29 0 0 0
23/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
22/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
19/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
18/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
17/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
16/01/2018
2.29
 0 2.29 2.29 2.29 0 0 0
15/01/2018
2.20
 3,700 2.29 2.29 2.20 0 0 0
12/01/2018
2.29
 3,800 2.20 2.29 2.20 0 0 0
11/01/2018
2.11
 2,000 2.11 2.11 2.11 0 0 0
10/01/2018
2.11
 0 2.11 2.11 2.11 0 0 0
09/01/2018
2.11
 0 2.11 2.11 2.11 0 0 0
08/01/2018
2.11
 1,200 2.11 2.11 2.11 0 0 0
05/01/2018
2.20
 10,800 2.20 2.20 2.20 0 0 0
04/01/2018
1.93
 0 1.93 1.93 1.93 0 0 0
03/01/2018
1.93
 4,000 1.93 1.93 1.93 0 0 0
02/01/2018
1.93
 4,000 1.93 1.93 1.93 0 0 0
29/12/2017
1.93
 0 1.93 1.93 1.93 0 0 0
28/12/2017
1.93
 0 1.93 1.93 1.93 0 0 0
27/12/2017
1.93
 300 1.93 1.93 1.93 0 0 0
26/12/2017
1.74
 1,300 1.74 1.74 1.74 0 0 0
25/12/2017
1.83
 1,000 1.83 1.83 1.83 0 0 0
22/12/2017
1.93
 500 1.93 1.93 1.93 0 0 0
21/12/2017
2.11
 0 2.11 2.11 2.11 0 0 0
20/12/2017
2.11
 0 2.11 2.11 2.11 0 0 0
19/12/2017
2.11
 2,000 2.11 2.11 2.11 0 0 0
18/12/2017
2.20
 9,000 2.11 2.20 2.11 0 0 0
15/12/2017
1.93
 2,100 1.93 1.93 1.93 0 0 0
14/12/2017
1.74
 800 1.74 1.74 1.74 0 0 0
13/12/2017
1.83
 0 1.83 1.83 1.83 0 0 0
12/12/2017
1.83
 0 1.83 1.83 1.83 0 0 0
11/12/2017
1.83
 500 1.83 1.83 1.83 0 0 0
08/12/2017
2.11
 0 2.11 2.11 2.11 0 0 0
07/12/2017
2.11
 100 2.11 2.11 2.11 0 0 0
06/12/2017
1.93
 0 1.93 1.93 1.93 0 0 0
05/12/2017
1.83
 4,100 2.11 2.11 1.83 0 0 0
04/12/2017
1.83
 100 1.83 1.83 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |