CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13.50
-0.60
(-4.26%)
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
(2026-02-23) 		0.30 2.29% 2,455,300 2,600 0.0
11.80
17
14
2 tháng
(2026-01-16) 		-0.50 -3.60% 6,523,500 2,700 0.0
11.80
17
14
3 tháng
(2025-12-17) 		3.20 31.37% 8,561,400 2,700 0.0
10.20
17
14
6 tháng
(2025-09-18) 		3.10 30.10% 10,708,600 -34,900 -0.4
9.90
17
14
12 tháng
(2025-03-24) 		-5.37 -28.63% 18,324,200 -14,600 -0.4
9.90
21.39
14
24 tháng
(2024-03-27) 		5.88 78.24% 26,601,653 -372,079 -4.9
6.77
28.16
14
36 tháng
(2023-04-03) 		8.27 161% 28,728,920 21 -1.8
4.68
28.16
14
60 tháng
(2021-04-12) 		8.36 165.74% 37,333,012 821 -1.8
3.85
28.16
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2025
20.03
 82,700 17.90 20.03 17.71 0 0 0
31/03/2025
17.42
 81,600 16.55 18.19 16.16 2,000 7,600 -0.1
28/03/2025
15.48
 92,300 17.23 17.23 15.39 0 8,400 -0.1
27/03/2025
16.94
 116,200 18.58 18.68 16.94 0 0 0
26/03/2025
18.68
 28,000 18.77 19.35 18.48 0 0 0
25/03/2025
18.58
 14,300 18.48 19.26 18.48 0 0 0
24/03/2025
18.77
 33,500 19.35 19.35 18.39 0 0 0
21/03/2025
19.06
 25,200 19.06 20.03 18.97 0 0 0
20/03/2025
19.06
 23,500 19.35 19.84 18.77 0 0 0
19/03/2025
18.97
 78,500 18.19 19.84 18.19 0 0 0
18/03/2025
19.84
 99,400 21.77 21.77 19.45 0 0 0
17/03/2025
21.29
 145,300 21.29 21.77 20.32 0 0 0
14/03/2025
20.32
 83,600 19.84 20.52 17.13 0 0 0
13/03/2025
19.16
 97,200 20.52 20.52 19.06 0 0 0
12/03/2025
20.13
 68,600 21.39 21.39 19.94 0 0 0
11/03/2025
21.29
 135,400 20.61 22.26 20.61 0 0 0
10/03/2025
21.29
 142,100 18.58 21.29 18.58 0 0 0
07/03/2025
18.39
 66,400 19.35 20.13 17.90 0 0 0
06/03/2025
19.16
 77,300 19.74 19.74 18.39 0 3,000 -0.1
05/03/2025
19.94
 84,000 17.52 22.45 17.52 0 1,000 -0.0
04/03/2025
20.32
 89,000 22.45 22.45 20.13 0 1,000 -0.0
03/03/2025
21.97
 67,500 23.03 23.23 21.29 0 1,000 -0.0
28/02/2025
21.77
 60,200 23.23 23.23 21.29 0 0 0
27/02/2025
23.23
 160,500 21.00 23.81 21.00 0 4,000 -0.1
26/02/2025
21.00
 49,000 19.84 22.26 19.84 0 0 0
25/02/2025
20.13
 232,900 23.52 23.52 20.13 0 1,000 -0.0
24/02/2025
23.52
 276,700 27.48 27.48 22.74 1 0 0.0
21/02/2025
27.00
 176,100 28.16 29.71 25.35 0 0 0
20/02/2025
28.16
 214,800 24.97 28.65 24.58 0 16,000 -0.5
19/02/2025
24.58
 158,700 27.10 28.16 24.00 0 4,000 -0.1
18/02/2025
27.00
 470,000 30.97 31.16 23.03 120 1,000 -0.0
17/02/2025
27.10
 115,000 25.16 27.10 25.16 0 3,500 -0.1
14/02/2025
23.61
 189,500 23.61 23.61 23.61 14,800 0 0.4
13/02/2025
22.26
 147,500 19.26 22.26 18.19 0 13,000 -0.3
12/02/2025
19.16
 116,231 19.94 20.32 18.68 0 2,000 -0.0
11/02/2025
19.65
 112,591 21.29 21.29 18.10 0 4,000 -0.1
10/02/2025
20.90
 254,969 19.06 21.87 16.45 0 3,000 -0.1
07/02/2025
18.39
 287,996 19.16 19.16 18.10 1,000 15,000 -0.3
06/02/2025
16.74
 217,245 15.48 16.74 15.48 0 30,000 -0.5
05/02/2025
14.90
 169,259 14.03 14.90 13.84 0 10,000 -0.1
04/02/2025
13.45
 35,262 12.00 13.45 11.90 0 9,900 -0.1
03/02/2025
12.29
 15,900 12.19 12.29 11.13 0 0 0
24/01/2025
12.00
 52,200 12.58 13.35 11.90 0 0 0
23/01/2025
13.65
 26,503 14.42 15.19 13.55 0 0 0
22/01/2025
13.45
 102,462 11.71 13.45 11.71 0 23,700 -0.3
21/01/2025
11.61
 19,501 11.61 12.00 11.52 0 2,400 -0.0
20/01/2025
11.61
 8,300 11.23 11.81 11.13 0 0 0
17/01/2025
11.13
 24,709 10.35 11.61 10.35 0 0 0
16/01/2025
10.35
 12,455 10.06 10.84 10.06 0 0 0
15/01/2025
10.16
 15,240 10.06 10.35 9.68 0 0 0
14/01/2025
10.16
 22,000 10.55 10.65 9.87 1,000 0 0.0
13/01/2025
10.84
 34,300 11.42 11.42 10.65 0 0 0
10/01/2025
11.23
 37,600 10.65 11.81 9.77 0 2,500 -0.0
09/01/2025
10.65
 6,710 10.65 10.84 10.55 0 0 0
08/01/2025
11.13
 18,201 11.13 11.23 10.35 0 0 0
07/01/2025
10.84
 20,408 11.03 11.13 10.55 0 0 0
06/01/2025
11.23
 44,712 12.10 12.68 11.23 0 0 0
03/01/2025
11.42
 63,515 10.74 11.42 10.65 0 0 0
02/01/2025
10.65
 40,285 10.74 11.13 9.77 0 0 0
31/12/2024
10.26
 25,624 9.97 10.74 9.77 1,300 0 0.0
30/12/2024
10.55
 56,037 12.10 12.10 10.35 0 0 0
27/12/2024
12.00
 96,621 13.45 13.45 12.00 1,000 0 0.0
26/12/2024
13.45
 219,173 12.77 14.32 12.77 2,800 22,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |