CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13.50
-0.60
(-4.26%)
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
(2026-02-23) 		0.90 6.87% 2,524,500 2,600 0.0
11.80
17
13.50
2 tháng
(2026-01-19) 		0.10 0.72% 6,517,700 2,700 0.0
11.80
17
13.50
3 tháng
(2025-12-18) 		3.80 37.25% 8,617,400 2,700 0.0
10.20
17
13.50
6 tháng
(2025-09-19) 		3.80 37.25% 10,739,000 -34,900 -0.4
9.90
17
13.50
12 tháng
(2025-03-24) 		-4.77 -25.43% 18,393,400 -14,600 -0.4
9.90
21.39
13.50
24 tháng
(2024-03-28) 		6.48 86.22% 26,667,053 -374,079 -4.9
6.77
28.16
13.50
36 tháng
(2023-04-03) 		8.87 172.68% 28,798,120 21 -1.8
4.68
28.16
13.50
60 tháng
(2021-04-13) 		9.05 182.78% 37,378,512 821 -1.8
3.85
28.16
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |