CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

9.60
0
(0%)
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
(2026-08-18) 		-0.10 -1.03% 523,700 0 0
9.50
13.80
9.60
2 tháng
(2026-07-20) 		0 0% 878,500 1,900 0.0
9.40
13.80
9.60
3 tháng
(2026-06-19) 		-0.47 -4.70% 1,227,700 2,500 0.0
9.40
13.80
9.60
6 tháng
(2026-03-23) 		-2.15 -18.31% 3,917,500 10,100 0.1
8.95
13.80
9.60
12 tháng
(2025-09-22) 		0.46 5.03% 15,344,700 -23,800 -0.3
8.95
15.86
9.60
24 tháng
(2024-09-27) 		2.38 32.95% 30,796,741 -206,779 -3.5
6.32
26.27
9.60
36 tháng
(2023-10-03) 		3.27 51.71% 33,014,474 -72,779 -2.4
4.70
26.27
9.60
60 tháng
(2021-10-13) 		-0.92 -8.73% 40,985,276 -5,579 -1.9
3.59
26.27
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
2.14
 0 2.14 2.14 2.14 0 0 0
25/01/2018
2.14
 0 2.14 2.14 2.14 0 0 0
24/01/2018
2.14
 1,000 2.14 2.14 2.14 0 0 0
23/01/2018
2.14
 0 2.14 2.14 2.14 0 0 0
22/01/2018
2.14
 0 2.14 2.14 2.14 0 0 0
19/01/2018
2.14
 0 2.14 2.14 2.14 0 0 0
18/01/2018
2.14
 0 2.14 2.14 2.14 0 0 0
17/01/2018
2.14
 0 2.14 2.14 2.14 0 0 0
16/01/2018
2.14
 0 2.14 2.14 2.14 0 0 0
15/01/2018
2.05
 3,700 2.14 2.14 2.05 0 0 0
12/01/2018
2.14
 3,800 2.05 2.14 2.05 0 0 0
11/01/2018
1.97
 2,000 1.97 1.97 1.97 0 0 0
10/01/2018
1.97
 0 1.97 1.97 1.97 0 0 0
09/01/2018
1.97
 0 1.97 1.97 1.97 0 0 0
08/01/2018
1.97
 1,200 1.97 1.97 1.97 0 0 0
05/01/2018
2.05
 10,800 2.05 2.05 2.05 0 0 0
04/01/2018
1.80
 0 1.80 1.80 1.80 0 0 0
03/01/2018
1.80
 4,000 1.80 1.80 1.80 0 0 0
02/01/2018
1.80
 4,000 1.80 1.80 1.80 0 0 0
29/12/2017
1.80
 0 1.80 1.80 1.80 0 0 0
28/12/2017
1.80
 0 1.80 1.80 1.80 0 0 0
27/12/2017
1.80
 300 1.80 1.80 1.80 0 0 0
26/12/2017
1.62
 1,300 1.62 1.62 1.62 0 0 0
25/12/2017
1.71
 1,000 1.71 1.71 1.71 0 0 0
22/12/2017
1.80
 500 1.80 1.80 1.80 0 0 0
21/12/2017
1.97
 0 1.97 1.97 1.97 0 0 0
20/12/2017
1.97
 0 1.97 1.97 1.97 0 0 0
19/12/2017
1.97
 2,000 1.97 1.97 1.97 0 0 0
18/12/2017
2.05
 9,000 1.97 2.05 1.97 0 0 0
15/12/2017
1.80
 2,100 1.80 1.80 1.80 0 0 0
14/12/2017
1.62
 800 1.62 1.62 1.62 0 0 0
13/12/2017
1.71
 0 1.71 1.71 1.71 0 0 0
12/12/2017
1.71
 0 1.71 1.71 1.71 0 0 0
11/12/2017
1.71
 500 1.71 1.71 1.71 0 0 0
08/12/2017
1.97
 0 1.97 1.97 1.97 0 0 0
07/12/2017
1.97
 100 1.97 1.97 1.97 0 0 0
06/12/2017
1.80
 0 1.80 1.80 1.80 0 0 0
05/12/2017
1.71
 4,100 1.97 1.97 1.71 0 0 0
04/12/2017
1.71
 100 1.71 1.71 1.71 0 0 0
01/12/2017
1.88
 0 1.88 1.88 1.88 0 0 0
30/11/2017
1.88
 0 1.88 1.88 1.88 0 0 0
29/11/2017
1.88
 100 1.88 1.88 1.88 0 0 0
28/11/2017
1.71
 0 1.71 1.71 1.71 0 0 0
27/11/2017
1.71
 0 1.71 1.71 1.71 0 0 0
24/11/2017
1.71
 0 1.71 1.71 1.71 0 0 0
23/11/2017
1.71
 2,400 1.71 1.71 1.71 0 0 0
22/11/2017
1.88
 100 1.88 1.88 1.88 0 0 0
21/11/2017
1.80
 100 1.80 1.80 1.80 0 0 0
20/11/2017
1.80
 10,000 1.88 1.88 1.80 0 0 0
17/11/2017
2.05
 0 2.05 2.05 2.05 0 0 0
16/11/2017
2.05
 0 2.05 2.05 2.05 0 0 0
15/11/2017
2.05
 100 2.05 2.05 2.05 0 0 0
14/11/2017
1.88
 3,000 1.88 1.88 1.88 0 0 0
13/11/2017
2.05
 500 2.05 2.05 2.05 0 0 0
10/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
09/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
08/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
07/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
06/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
03/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
02/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
01/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
31/10/2017
2.39
 0 2.39 2.39 2.39 0 0 0
30/10/2017
2.39
 0 2.39 2.39 2.39 0 0 0
27/10/2017
2.39
 100 2.39 2.39 2.39 0 0 0
26/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
25/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
24/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
23/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
20/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
19/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
18/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
17/10/2017
2.22
 3,500 2.22 2.22 2.22 0 0 0
16/10/2017
1.97
 0 1.97 1.97 1.97 0 0 0
13/10/2017
1.97
 0 1.97 1.97 1.97 0 0 0
12/10/2017
1.97
 0 1.97 1.97 1.97 0 0 0
11/10/2017
1.88
 1,600 1.97 1.97 1.88 0 0 0
10/10/2017
2.14
 0 2.14 2.14 2.14 0 0 0
09/10/2017
2.14
 0 2.14 2.14 2.14 0 0 0
06/10/2017
2.14
 0 2.14 2.14 2.14 0 0 0
05/10/2017
2.14
 0 2.14 2.14 2.14 0 0 0
04/10/2017
2.22
 600 2.05 2.22 2.05 0 0 0
03/10/2017
1.97
 2,300 1.97 1.97 1.97 0 0 0
02/10/2017
2.22
 100 2.22 2.22 2.22 0 0 0
29/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
28/09/2017
2.22
 100 2.22 2.22 2.22 0 0 0
27/09/2017
2.05
 6,800 2.22 2.22 2.05 0 0 0
26/09/2017
2.39
 0 2.39 2.39 2.39 0 0 0
25/09/2017
2.39
 0 2.39 2.39 2.39 0 0 0
22/09/2017
2.39
 900 2.48 2.48 2.39 0 0 0
21/09/2017
2.39
 100 2.39 2.39 2.39 0 0 0
20/09/2017
2.31
 3,300 2.22 2.31 2.22 0 0 0
19/09/2017
2.05
 15,000 2.14 2.14 2.05 0 0 0
18/09/2017
2.05
 1,000 2.05 2.05 2.05 0 0 0
15/09/2017
2.05
 1,000 2.05 2.05 2.05 0 0 0
14/09/2017
2.05
 0 2.05 2.05 2.05 0 0 0
13/09/2017
2.05
 800 2.05 2.05 2.05 0 0 0
12/09/2017
2.05
 200 2.05 2.05 2.05 0 0 0
11/09/2017
2.14
 0 2.14 2.14 2.14 0 0 0
08/09/2017
2.14
 0 2.14 2.14 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |