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)
07/09/2017
2.14
 3,300 2.14 2.14 2.14 0 0 0
06/09/2017
2.05
 0 2.05 2.05 2.05 0 0 0
05/09/2017
2.05
 0 2.05 2.05 2.05 0 0 0
01/09/2017
2.05
 0 2.05 2.05 2.05 0 0 0
31/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
30/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
29/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
28/08/2017
1.97
 10,400 2.05 2.05 1.97 0 0 0
25/08/2017
2.14
 100 2.14 2.14 2.14 0 0 0
24/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
23/08/2017
2.14
 6,500 2.22 2.22 2.14 0 0 0
22/08/2017
2.22
 0 2.22 2.22 2.22 0 0 0
21/08/2017
2.22
 2,000 2.22 2.22 2.22 0 0 0
18/08/2017
2.22
 0 2.22 2.22 2.22 0 0 0
17/08/2017
2.22
 0 2.22 2.22 2.22 0 0 0
16/08/2017
2.22
 0 2.22 2.22 2.22 0 0 0
15/08/2017
2.05
 7,100 2.48 2.48 2.05 0 0 0
14/08/2017
2.31
 5,000 2.31 2.31 2.31 0 0 0
11/08/2017
2.31
 0 2.31 2.31 2.31 0 0 0
10/08/2017
2.31
 0 2.31 2.31 2.31 0 0 0
09/08/2017
2.31
 4,200 2.48 2.48 2.31 0 0 0
08/08/2017
2.57
 1,800 3.08 3.08 2.57 0 0 0
07/08/2017
2.65
 1,600 3.16 3.16 2.65 0 0 0
04/08/2017
2.82
 600 2.82 2.82 2.82 0 0 0
03/08/2017
2.57
 1,500 2.57 2.57 2.57 0 0 0
02/08/2017
2.31
 3,000 2.31 2.31 2.31 0 0 0
01/08/2017
2.39
 10,000 2.48 2.48 2.39 0 0 0
31/07/2017
2.39
 0 2.39 2.39 2.39 0 0 0
28/07/2017
2.39
 500 2.39 2.39 2.39 0 0 0
27/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
26/07/2017
2.14
 500 2.14 2.14 2.14 0 0 0
25/07/2017
2.31
 10,000 2.31 2.31 2.31 0 0 0
24/07/2017
2.31
 500 2.31 2.31 2.31 0 0 0
21/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
20/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
19/07/2017
2.57
 200 2.57 2.57 2.57 0 0 0
18/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
17/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/07/2017
2.57
 500 2.57 2.57 2.57 0 0 0
13/07/2017
2.39
 1,300 2.39 2.57 2.39 0 0 0
12/07/2017
2.65
 0 2.65 2.65 2.65 0 0 0
11/07/2017
2.65
 0 2.65 2.65 2.65 0 0 0
10/07/2017
2.74
 1,500 2.57 2.74 2.57 0 0 0
07/07/2017
2.48
 0 2.48 2.48 2.48 0 0 0
06/07/2017
2.48
 0 2.48 2.48 2.48 0 0 0
05/07/2017
2.48
 0 2.48 2.48 2.48 0 0 0
04/07/2017
2.91
 3,700 2.48 2.91 2.48 0 0 0
03/07/2017
2.57
 3,000 2.57 2.57 2.57 0 0 0
30/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
29/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
28/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
27/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
26/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
23/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
22/06/2017
2.57
 7,400 2.57 2.57 2.57 0 0 0
21/06/2017
2.31
 0 2.31 2.31 2.31 0 0 0
20/06/2017
2.31
 100 2.31 2.31 2.31 0 0 0
19/06/2017
2.57
 5,000 2.57 2.57 2.57 0 0 0
16/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
15/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
13/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
12/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
09/06/2017
2.57
 300 2.57 2.57 2.57 0 0 0
08/06/2017
2.48
 1,600 2.57 2.57 2.48 0 0 0
07/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
06/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
05/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
02/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
01/06/2017
2.57
 3,000 2.57 2.57 2.57 0 0 0
31/05/2017
2.57
 1,200 2.57 2.57 2.57 0 0 0
30/05/2017
2.57
 3,200 2.57 2.57 2.57 0 0 0
29/05/2017
2.57
 100 2.57 2.57 2.57 0 0 0
26/05/2017
2.65
 1,100 2.57 2.65 2.57 0 0 0
25/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
24/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
23/05/2017
2.57
 100 2.57 2.57 2.57 0 0 0
22/05/2017
2.57
 30,500 2.57 2.65 2.57 0 0 0
19/05/2017
2.48
 4,800 2.65 2.65 2.48 0 0 0
18/05/2017
2.91
 1,100 2.91 2.91 2.91 0 0 0
17/05/2017
2.99
 7,500 2.91 2.99 2.91 0 0 0
16/05/2017
2.91
 3,000 2.82 2.91 2.82 0 0 0
15/05/2017
2.65
 200 2.39 2.65 2.39 0 0 0
12/05/2017
2.39
 100 2.39 2.39 2.39 0 0 0
11/05/2017
2.14
 200 2.14 2.14 2.14 0 0 0
10/05/2017
2.22
 3,500 2.22 2.22 2.22 0 0 0
09/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
08/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
05/05/2017
2.57
 100 2.57 2.57 2.57 0 0 0
04/05/2017
2.31
 1,900 2.31 2.31 2.31 0 0 0
03/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
28/04/2017
2.57
 200 2.48 2.57 2.48 0 0 0
27/04/2017
2.48
 500 2.39 2.48 2.39 0 0 0
26/04/2017
2.65
 1,000 2.65 2.65 2.65 0 0 0
25/04/2017
2.91
 300 3.25 3.25 2.91 0 0 0
24/04/2017
3.33
 2,300 3.33 3.33 3.33 0 0 0
21/04/2017
3.85
 0 3.85 3.85 3.85 0 0 0
20/04/2017
3.85
 100 3.85 3.85 3.85 0 0 0
19/04/2017
3.42
 800 3.16 3.42 3.16 0 0 0
18/04/2017
2.99
 0 2.99 2.99 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |