CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

11.40
0.40
(3.64%)
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
(2026-05-18) 		-0.60 -5.17% 341,700 3,500 0
10.80
11.70
11.40
2 tháng
(2026-04-20) 		-1.80 -14.06% 902,400 7,300 0
10.80
12.80
11.40
3 tháng
(2026-03-19) 		-2 -15.38% 2,688,100 7,500 0
10.80
14.80
11.40
6 tháng
(2025-12-19) 		0.70 6.80% 11,368,000 10,200 0.0
10.20
17
11.40
12 tháng
(2025-06-23) 		-4.29 -28.06% 18,129,700 -14,300 -0.2
9.90
17
11.40
24 tháng
(2024-06-27) 		2.66 31.85% 28,493,154 -171,879 -3.4
6.77
28.16
11.40
36 tháng
(2023-07-03) 		5.87 114.25% 30,996,720 7,421 -1.8
5.04
28.16
11.40
60 tháng
(2021-07-13) 		4.31 64.36% 39,392,088 8,321 -1.8
3.85
28.16
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
10.80
 45,900 10.90 11.40 10.70 0 0 0
22/08/2025
10.60
 44,000 11.40 11.40 10.20 0 0 0
21/08/2025
11.30
 141,200 12.10 12.10 10.50 0 0 0
20/08/2025
12.10
 118,100 12.90 12.90 11.90 0 0 0
19/08/2025
12.70
 50,300 12.90 12.90 12.60 0 0 0
18/08/2025
12.80
 34,900 13.30 13.30 12.70 0 0 0
15/08/2025
13
 89,000 13 13.30 12.80 0 0 0
14/08/2025
13.10
 66,100 13 13.10 12.80 0 0 0
13/08/2025
13
 86,300 13.30 13.30 12.90 0 0 0
12/08/2025
13.30
 50,700 13.40 13.60 13.10 0 0 0
11/08/2025
13.50
 59,200 13.90 13.90 13.40 0 0 0
08/08/2025
13.90
 102,600 13.40 13.90 13 0 1,000 -0.0
07/08/2025
13.20
 47,700 13.10 13.40 13 0 0 0
06/08/2025
13.20
 39,100 13 13.50 13 0 0 0
05/08/2025
13
 74,400 13.30 13.50 13 0 0 0
04/08/2025
13.10
 74,500 12.80 13.60 12.80 0 0 0
01/08/2025
12.90
 112,200 12.90 13.30 12.50 5,000 0 0.1
31/07/2025
13
 82,400 13.20 13.20 12.80 0 0 0
30/07/2025
13.20
 135,000 13.50 13.70 12.80 0 0 0
29/07/2025
13.50
 212,600 14.20 14.30 13.50 0 0 0
28/07/2025
14.30
 206,100 14.50 14.70 13.90 0 0 0
25/07/2025
14.20
 135,100 14.20 14.50 14 0 0 0
24/07/2025
14.50
 192,900 15 15 14 0 0 0
23/07/2025
15
 161,700 16.60 16.90 14.80 0 0 0
22/07/2025
16.60
 331,700 15.50 16.90 15 0 0 0
21/07/2025
14.90
 232,100 14.20 15.30 14.20 7,000 0 0.1
18/07/2025
14.10
 109,200 13.70 14.50 13.70 0 0 0
17/07/2025
13.80
 97,300 13.60 13.90 13.30 0 0 0
16/07/2025
13.50
 121,200 13.90 14.10 13.40 0 0 0
15/07/2025
13.90
 129,700 14.70 14.70 13.70 0 0 0
14/07/2025
14.20
 57,800 14.50 14.50 14.10 0 0 0
11/07/2025
14.50
 64,600 16 16 14.30 0 0 0
10/07/2025
14.60
 92,600 15 15 14.50 5,000 0 0.1
09/07/2025
14.90
 102,000 14.50 15.40 14.50 0 0 0
08/07/2025
14.30
 57,500 14.70 14.90 14.30 1,000 0 0
07/07/2025
14.70
 41,800 14.70 14.90 14.50 0 0 0
04/07/2025
14.70
 42,000 14.90 15 14.60 800 0 0.0
03/07/2025: Cổ tức tiền mặt tỉ lệ: 5%
03/07/2025
14.90
 50,900 15.90 15.90 14.70 0 0 0
02/07/2025
15.00
 38,000 15.19 15.19 14.71 0 0 0
01/07/2025
15.00
 88,700 14.71 15.29 14.71 400 0 0.0
30/06/2025
15.10
 36,000 14.61 15.10 14.61 0 0 0
27/06/2025
14.61
 43,400 15.00 15.10 14.61 0 0 0
26/06/2025
14.90
 16,100 15.29 15.29 14.61 0 0 0
25/06/2025
15.19
 19,000 15.48 15.48 14.52 0 0 0
24/06/2025
15.29
 28,600 15.48 15.48 15.10 0 0 0
23/06/2025
15.29
 23,500 15.48 15.77 15.29 0 0 0
20/06/2025
15.58
 19,700 16.45 16.45 15.48 2,200 0 0
19/06/2025
15.77
 1,400 15.87 15.87 15.68 0 0 0
18/06/2025
15.68
 26,700 16.06 16.06 15.48 1,800 0 0.0
17/06/2025
15.68
 11,800 16.06 16.16 15.68 0 0 0
16/06/2025
15.87
 10,700 15.87 15.87 15.77 1,000 0 0.0
13/06/2025
15.77
 6,600 15.97 15.97 15.77 0 0 0
12/06/2025
15.97
 14,200 15.87 16.06 15.77 0 0 0
11/06/2025
15.87
 15,500 16.84 16.94 15.77 0 0 0
10/06/2025
15.87
 18,500 15.87 16.06 15.87 0 0 0
09/06/2025
15.87
 20,200 16.06 17.03 15.48 0 0 0
06/06/2025
16.65
 40,300 16.74 16.74 15.87 4,000 0 0
05/06/2025
17.32
 76,100 16.26 17.81 16.26 0 0 0
04/06/2025
15.87
 24,000 16.26 16.45 15.48 8,600 0 0.1
03/06/2025
16.26
 21,900 16.45 16.55 16.16 0 0 0
02/06/2025
16.45
 18,400 15.87 16.65 15.87 0 0 0
30/05/2025
16.16
 25,100 16.26 16.26 15.48 0 0 0
29/05/2025
16.45
 62,700 16.65 17.42 15.87 3,000 0 0
28/05/2025
16.45
 17,400 16.16 17.03 16.16 0 0 0
27/05/2025
16.26
 16,500 16.06 16.35 15.87 0 0 0
26/05/2025
16.35
 33,600 16.45 16.45 15.68 0 0 0
23/05/2025
16.35
 35,600 16.06 16.84 16.06 2,000 0 0
22/05/2025
16.84
 73,500 20.90 21.29 16.26 100 0 0.0
21/05/2025
18.68
 138,500 17.90 18.68 17.81 0 10,700 -0.2
20/05/2025
16.74
 138,600 14.52 16.74 14.23 0 0 0
19/05/2025
14.52
 18,000 14.61 15.10 14.42 700 0 0.0
16/05/2025
14.61
 39,000 14.90 15.00 14.61 7,000 0 0.1
15/05/2025
15.19
 32,000 15.39 15.77 14.71 0 0 0
14/05/2025
15.29
 17,000 15.58 15.58 15.10 0 0 0
13/05/2025
15.68
 19,500 15.39 16.16 15.29 0 0 0
12/05/2025
15.19
 14,700 15.48 15.48 15.19 0 0 0
09/05/2025
15.29
 6,400 16.55 16.55 15.10 0 0 0
08/05/2025
15.87
 45,600 16.45 16.45 15.29 1,900 0 0
07/05/2025
15.68
 8,900 15.29 15.97 15.19 800 0 0
06/05/2025
15.97
 19,000 15.87 16.26 15.77 0 0 0
05/05/2025
15.97
 25,700 16.06 16.06 15.68 1,000 0 0
29/04/2025
16.06
 13,100 16.55 16.65 15.77 0 0 0
28/04/2025
16.65
 14,100 16.74 16.74 16.45 0 0 0
25/04/2025
17.13
 85,100 15.48 17.42 15.00 0 900 -0.0
24/04/2025
15.48
 27,300 15.48 15.68 15.39 0 0 0
23/04/2025
15.39
 20,200 15.97 15.97 15.19 0 0 0
22/04/2025
15.29
 138,300 15.97 15.97 13.74 900 0 0.0
21/04/2025
15.97
 41,700 16.74 16.74 15.29 0 0 0
18/04/2025
16.84
 38,100 17.13 17.52 16.45 0 0 0
17/04/2025
17.23
 64,400 16.84 18.19 16.16 0 0 0
16/04/2025
16.45
 34,800 17.32 17.52 16.45 0 0 0
15/04/2025
17.23
 44,800 18.39 18.39 17.13 1,000 0 0.0
14/04/2025
18.00
 70,400 18.10 20.23 17.42 0 0 0
11/04/2025
17.42
 107,100 20.13 20.13 16.26 0 0 0
10/04/2025
17.81
 42,200 17.71 17.81 17.61 0 0 0
09/04/2025
15.48
 125,800 15.48 16.65 15.48 0 0 0
08/04/2025
17.81
 52,600 20.52 21.77 17.81 0 0 0
04/04/2025
20.52
 90,000 20.52 21.87 19.94 0 0 0
03/04/2025
20.52
 167,700 21.39 22.26 18.58 0 0 0
02/04/2025
21.39
 279,300 22.65 22.65 20.61 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |