CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13
0.40
(3.17%)
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
(2025-12-29) 		1.80 17.48% 3,520,500 100 0.0
10.20
15
12.50
2 tháng
(2025-11-28) 		1.40 13.08% 3,790,800 100 0.0
10.20
15
12.50
3 tháng
(2025-10-29) 		0.50 4.31% 4,175,900 100 0.0
10.20
15
12.50
6 tháng
(2025-07-31) 		-0.90 -6.92% 7,457,700 -38,600 -0.4
9.90
15
12.50
12 tháng
(2025-02-03) 		-0.19 -1.55% 18,087,053 -123,679 -2.6
9.90
28.16
12.50
24 tháng
(2024-02-07) 		4.95 69.20% 22,144,731 -92,779 -2.6
6.77
28.16
12.50
36 tháng
(2023-02-13) 		5.68 88.54% 23,812,794 -2,579 -1.9
4.40
28.16
12.50
60 tháng
(2021-02-22) 		9.90 449.91% 32,704,212 -2,079 -1.8
2.20
28.16
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
30/11/2017
2.02
 0 2.02 2.02 2.02 0 0 0
29/11/2017
2.02
 100 2.02 2.02 2.02 0 0 0
28/11/2017
1.83
 0 1.83 1.83 1.83 0 0 0
27/11/2017
1.83
 0 1.83 1.83 1.83 0 0 0
24/11/2017
1.83
 0 1.83 1.83 1.83 0 0 0
23/11/2017
1.83
 2,400 1.83 1.83 1.83 0 0 0
22/11/2017
2.02
 100 2.02 2.02 2.02 0 0 0
21/11/2017
1.93
 100 1.93 1.93 1.93 0 0 0
20/11/2017
1.93
 10,000 2.02 2.02 1.93 0 0 0
17/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
16/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
15/11/2017
2.20
 100 2.20 2.20 2.20 0 0 0
14/11/2017
2.02
 3,000 2.02 2.02 2.02 0 0 0
13/11/2017
2.20
 500 2.20 2.20 2.20 0 0 0
10/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
09/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
08/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
07/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
06/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
03/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
02/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
01/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
31/10/2017
2.57
 0 2.57 2.57 2.57 0 0 0
30/10/2017
2.57
 0 2.57 2.57 2.57 0 0 0
27/10/2017
2.57
 100 2.57 2.57 2.57 0 0 0
26/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
25/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
24/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
23/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
20/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
19/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
18/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
17/10/2017
2.38
 3,500 2.38 2.38 2.38 0 0 0
16/10/2017
2.11
 0 2.11 2.11 2.11 0 0 0
13/10/2017
2.11
 0 2.11 2.11 2.11 0 0 0
12/10/2017
2.11
 0 2.11 2.11 2.11 0 0 0
11/10/2017
2.02
 1,600 2.11 2.11 2.02 0 0 0
10/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
09/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
06/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
05/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
04/10/2017
2.38
 600 2.20 2.38 2.20 0 0 0
03/10/2017
2.11
 2,300 2.11 2.11 2.11 0 0 0
02/10/2017
2.38
 100 2.38 2.38 2.38 0 0 0
29/09/2017
2.38
 0 2.38 2.38 2.38 0 0 0
28/09/2017
2.38
 100 2.38 2.38 2.38 0 0 0
27/09/2017
2.20
 6,800 2.38 2.38 2.20 0 0 0
26/09/2017
2.57
 0 2.57 2.57 2.57 0 0 0
25/09/2017
2.57
 0 2.57 2.57 2.57 0 0 0
22/09/2017
2.57
 900 2.66 2.66 2.57 0 0 0
21/09/2017
2.57
 100 2.57 2.57 2.57 0 0 0
20/09/2017
2.48
 3,300 2.38 2.48 2.38 0 0 0
19/09/2017
2.20
 15,000 2.29 2.29 2.20 0 0 0
18/09/2017
2.20
 1,000 2.20 2.20 2.20 0 0 0
15/09/2017
2.20
 1,000 2.20 2.20 2.20 0 0 0
14/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2017
2.20
 800 2.20 2.20 2.20 0 0 0
12/09/2017
2.20
 200 2.20 2.20 2.20 0 0 0
11/09/2017
2.29
 0 2.29 2.29 2.29 0 0 0
08/09/2017
2.29
 0 2.29 2.29 2.29 0 0 0
07/09/2017
2.29
 3,300 2.29 2.29 2.29 0 0 0
06/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0
05/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |