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
(2025-11-04) 		-0.50 -4.42% 395,200 0 0
10.40
11.30
10.90
2 tháng
(2025-10-06) 		0.10 0.93% 1,472,400 -18,100 -0.2
10.40
12.60
10.90
3 tháng
(2025-09-05) 		0 0% 2,245,100 -40,700 -0.5
9.90
12.70
10.90
6 tháng
(2025-06-09) 		-5.07 -31.95% 6,785,600 -19,500 -0.2
9.90
16.60
10.90
12 tháng
(2024-12-09) 		2.38 28.28% 16,524,694 -201,979 -3.6
8.42
28.16
10.90
24 tháng
(2023-12-15) 		4.02 59.19% 18,542,932 -85,379 -2.5
6.69
28.16
10.90
36 tháng
(2022-12-20) 		5.57 106.67% 20,154,880 -2,679 -1.9
4.40
28.16
10.90
60 tháng
(2020-12-30) 		8.69 412.17% 29,179,312 -1,979 -1.8
1.47
28.16
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0
31/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
30/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
29/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
28/08/2017
2.11
 10,400 2.20 2.20 2.11 0 0 0
25/08/2017
2.29
 100 2.29 2.29 2.29 0 0 0
24/08/2017
2.29
 0 2.29 2.29 2.29 0 0 0
23/08/2017
2.29
 6,500 2.38 2.38 2.29 0 0 0
22/08/2017
2.38
 0 2.38 2.38 2.38 0 0 0
21/08/2017
2.38
 2,000 2.38 2.38 2.38 0 0 0
18/08/2017
2.38
 0 2.38 2.38 2.38 0 0 0
17/08/2017
2.38
 0 2.38 2.38 2.38 0 0 0
16/08/2017
2.38
 0 2.38 2.38 2.38 0 0 0
15/08/2017
2.20
 7,100 2.66 2.66 2.20 0 0 0
14/08/2017
2.48
 5,000 2.48 2.48 2.48 0 0 0
11/08/2017
2.48
 0 2.48 2.48 2.48 0 0 0
10/08/2017
2.48
 0 2.48 2.48 2.48 0 0 0
09/08/2017
2.48
 4,200 2.66 2.66 2.48 0 0 0
08/08/2017
2.75
 1,800 3.30 3.30 2.75 0 0 0
07/08/2017
2.84
 1,600 3.39 3.39 2.84 0 0 0
04/08/2017
3.03
 600 3.03 3.03 3.03 0 0 0
03/08/2017
2.75
 1,500 2.75 2.75 2.75 0 0 0
02/08/2017
2.48
 3,000 2.48 2.48 2.48 0 0 0
01/08/2017
2.57
 10,000 2.66 2.66 2.57 0 0 0
31/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
28/07/2017
2.57
 500 2.57 2.57 2.57 0 0 0
27/07/2017
2.29
 0 2.29 2.29 2.29 0 0 0
26/07/2017
2.29
 500 2.29 2.29 2.29 0 0 0
25/07/2017
2.48
 10,000 2.48 2.48 2.48 0 0 0
24/07/2017
2.48
 500 2.48 2.48 2.48 0 0 0
21/07/2017
2.75
 0 2.75 2.75 2.75 0 0 0
20/07/2017
2.75
 0 2.75 2.75 2.75 0 0 0
19/07/2017
2.75
 200 2.75 2.75 2.75 0 0 0
18/07/2017
2.75
 0 2.75 2.75 2.75 0 0 0
17/07/2017
2.75
 0 2.75 2.75 2.75 0 0 0
14/07/2017
2.75
 500 2.75 2.75 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |