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)
14/04/2017
3.16
 9,700 3.16 3.16 3.16 0 0 0
13/04/2017
3.42
 2,100 3.85 3.85 3.42 0 0 0
12/04/2017
3.93
 7,300 3.93 3.93 3.93 0 0 0
11/04/2017
3.42
 10,300 3.42 3.42 3.42 0 0 0
10/04/2017
2.99
 4,700 2.99 2.99 2.99 0 0 0
07/04/2017
2.65
 8,600 2.65 2.65 2.65 0 0 0
05/04/2017
2.39
 8,900 2.22 2.39 2.14 0 0 0
04/04/2017
2.22
 3,100 2.14 2.22 2.14 0 0 0
03/04/2017
2.14
 7,300 1.97 2.22 1.97 0 0 0
31/03/2017
2.05
 4,900 2.14 2.22 1.97 0 0 0
30/03/2017
2.22
 1,900 2.22 2.22 2.14 0 0 0
29/03/2017
2.65
 3,700 2.74 2.74 2.31 0 0 0
28/03/2017
2.31
 3,100 2.48 2.48 2.31 0 0 0
27/03/2017
2.48
 5,000 2.48 2.48 2.22 0 0 0
24/03/2017
2.22
 4,000 2.05 2.22 2.05 0 0 0
23/03/2017
2.14
 3,100 1.97 2.14 1.97 0 0 0
22/03/2017
2.14
 100 2.14 2.14 2.14 0 0 0
21/03/2017
1.97
 19,100 2.05 2.14 1.80 0 0 0
20/03/2017
2.05
 200 2.05 2.05 2.05 0 0 0
17/03/2017
2.14
 100 2.14 2.14 2.14 0 0 0
16/03/2017
2.22
 1,100 2.14 2.22 2.14 0 0 0
15/03/2017
2.31
 100 2.31 2.31 2.31 0 0 0
14/03/2017
2.57
 300 2.57 2.57 2.57 0 0 0
13/03/2017
3.16
 4,700 2.48 3.16 2.48 0 0 0
10/03/2017
2.82
 1,700 2.82 2.82 2.82 0 0 0
09/03/2017
3.25
 1,500 3.25 3.25 3.25 0 0 0
08/03/2017
3.76
 100 3.76 3.76 3.76 0 0 0
07/03/2017
4.36
 0 4.36 4.36 4.36 0 0 0
06/03/2017
3.85
 500 5.05 5.05 3.85 0 0 0
03/03/2017
4.45
 200 4.45 4.45 4.45 0 0 0
02/03/2017
3.93
 100 3.93 3.93 3.93 0 0 0
01/03/2017
3.42
 1,800 3.42 3.42 3.42 0 0 0
28/02/2017
2.99
 1,600 2.99 2.99 2.99 0 0 0
27/02/2017
2.65
 1,100 2.65 2.65 2.65 0 0 0
24/02/2017
2.31
 1,100 2.31 2.31 2.31 0 0 0
23/02/2017
2.05
 600 2.05 2.05 2.05 0 0 0
22/02/2017
1.80
 100 1.80 1.80 1.80 0 0 0
21/02/2017
1.62
 300 1.62 1.62 1.62 0 0 0
20/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
17/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
16/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
15/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
14/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
13/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
10/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
09/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
08/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
07/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
06/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
03/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
02/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
25/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
24/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
23/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
20/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
19/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
18/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
17/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
16/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
13/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
12/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
11/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
10/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
09/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
06/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
05/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
04/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
03/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
30/12/2016
1.20
 0 1.20 1.20 1.20 0 0 0
29/12/2016
1.20
 100 1.20 1.20 1.20 0 0 0
28/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
27/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
26/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
23/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
22/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
21/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
20/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
19/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
16/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
15/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
14/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
13/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
12/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
09/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
08/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
07/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
06/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
05/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
02/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
01/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
30/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
29/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
28/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
25/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
24/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
23/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
22/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
21/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
18/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
17/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |