CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.20
-0.30
(-2.86%)
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
(2026-07-01) 		-0.10 -0.93% 375,000 600 0
9.40
10.70
10.20
2 tháng
(2026-06-01) 		-0.40 -3.64% 646,600 1,800 0
9.40
11.40
10.20
3 tháng
(2026-05-04) 		-1.80 -14.52% 1,131,400 6,600 0
9.40
12.40
10.20
6 tháng
(2026-02-02) 		-3.30 -23.74% 6,942,300 10,700 0.0
9.40
17
10.20
12 tháng
(2025-08-05) 		-2.40 -18.46% 15,490,600 -32,900 -0.5
9.40
17
10.20
24 tháng
(2024-08-12) 		2.47 30.40% 28,758,605 -181,779 -3.4
6.77
28.16
10.20
36 tháng
(2023-08-16) 		4.27 67.56% 31,273,808 8,021 -1.8
6.05
28.16
10.20
60 tháng
(2021-08-26) 		2.62 32.89% 39,787,719 8,921 -1.8
3.85
28.16
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |