CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.50
-0.20
(-1.87%)
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
(2025-11-04) 		-0.50 -4.42% 395,200 0 0
10.40
11.30
10.90
2 tháng
(2025-10-06) 		0.10 0.93% 1,472,400 -18,100 -0.2
10.40
12.60
10.90
3 tháng
(2025-09-05) 		0 0% 2,245,100 -40,700 -0.5
9.90
12.70
10.90
6 tháng
(2025-06-09) 		-5.07 -31.95% 6,785,600 -19,500 -0.2
9.90
16.60
10.90
12 tháng
(2024-12-09) 		2.38 28.28% 16,524,694 -201,979 -3.6
8.42
28.16
10.90
24 tháng
(2023-12-15) 		4.02 59.19% 18,542,932 -85,379 -2.5
6.69
28.16
10.90
36 tháng
(2022-12-20) 		5.57 106.67% 20,154,880 -2,679 -1.9
4.40
28.16
10.90
60 tháng
(2020-12-30) 		8.69 412.17% 29,179,312 -1,979 -1.8
1.47
28.16
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
8.03
 100 8.03 8.03 8.03 0 0 0
23/09/2024
8.03
 2,100 7.74 8.03 7.16 0 0 0
20/09/2024
7.74
 600 7.84 7.84 7.74 0 0 0
19/09/2024
7.94
 500 7.94 7.94 7.94 0 0 0
18/09/2024
7.84
 1,100 7.94 7.94 7.84 600 0 0.0
17/09/2024
7.84
 1,500 7.94 7.94 7.74 0 0 0
16/09/2024
7.94
 600 7.74 7.94 7.74 0 0 0
13/09/2024
8.13
 0 8.13 8.13 8.13 0 0 0
12/09/2024
8.13
 41 8.13 8.13 8.13 0 0 0
11/09/2024
8.13
 101 8.13 8.13 8.13 0 0 0
10/09/2024
7.84
 33,804 7.94 7.94 7.74 0 0 0
09/09/2024
8.23
 101 8.23 8.23 8.23 0 0 0
06/09/2024
8.23
 18,003 7.94 8.23 7.94 0 0 0
05/09/2024
8.42
 0 8.42 8.42 8.42 0 0 0
04/09/2024
8.42
 1 8.42 8.42 8.42 0 0 0
30/08/2024
8.42
 0 8.42 8.42 8.42 0 0 0
29/08/2024
8.42
 2,900 8.32 8.42 8.32 0 0 0
28/08/2024
8.42
 28,000 8.32 9.19 8.13 0 0 0
27/08/2024
8.42
 0 8.42 8.42 8.42 0 0 0
26/08/2024
8.32
 200 8.42 8.42 8.32 0 0 0
23/08/2024
8.23
 201 8.23 8.23 8.23 0 0 0
22/08/2024
7.94
 900 8.32 8.32 7.94 0 0 0
21/08/2024
8.13
 501 7.84 8.13 7.84 0 0 0
20/08/2024
8.23
 8,500 9.19 9.19 8.23 0 0 0
19/08/2024
8.23
 3,000 8.23 8.23 8.13 0 0 0
16/08/2024
7.94
 10,405 8.03 8.03 7.84 9,200 0 0.1
15/08/2024
7.84
 1,000 7.84 7.84 7.84 0 0 0
14/08/2024
7.84
 2,501 7.84 7.84 7.84 0 0 0
13/08/2024
8.03
 1,000 8.23 8.23 8.03 0 0 0
12/08/2024
8.13
 1,401 7.84 8.13 7.84 0 1,000 -0.0
09/08/2024
8.23
 4,000 8.23 8.23 8.23 0 0 0
08/08/2024
8.32
 21,016 7.84 8.32 7.84 0 0 0
07/08/2024
8.42
 100 8.42 8.42 8.42 0 0 0
06/08/2024
8.32
 15,200 8.42 8.42 7.74 5,000 500 0.0
05/08/2024
8.23
 20,101 8.32 8.71 8.13 0 0 0
02/08/2024
8.23
 2,700 8.23 8.32 8.23 0 0 0
01/08/2024
8.13
 7,500 8.42 8.42 8.13 0 0 0
31/07/2024
8.23
 20,001 8.32 8.52 8.23 0 0 0
30/07/2024
8.32
 2,300 8.13 8.32 8.13 0 0 0
29/07/2024
8.03
 301 8.52 8.52 8.03 0 0 0
26/07/2024
8.32
 800 8.23 8.42 8.23 0 0 0
25/07/2024
8.71
 0 8.71 8.71 8.71 0 0 0
24/07/2024
8.71
 100 8.71 8.71 8.71 0 0 0
23/07/2024
8.23
 4,001 8.61 8.61 8.13 1,000 0 0.0
22/07/2024
8.42
 3,300 8.52 8.52 8.42 0 0 0
19/07/2024
8.81
 203 8.71 8.81 8.71 0 0 0
18/07/2024
8.71
 2,001 8.23 8.90 8.23 0 0 0
17/07/2024
8.90
 125 8.90 8.90 8.90 0 0 0
16/07/2024
9.00
 7,004 8.42 9.00 8.42 0 0 0
15/07/2024
9.10
 315 10.06 10.06 9.10 0 0 0
12/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/07/2024
8.71
 4,795 9.29 9.29 8.71 0 0 0
11/07/2024
8.71
 7,704 9.63 9.63 8.62 0 0 0
10/07/2024
8.53
 9,484 8.71 8.71 8.53 0 0 0
09/07/2024
8.62
 3,651 8.71 8.71 8.43 0 0 0
08/07/2024
8.53
 10,544 8.89 8.89 8.43 0 0 0
05/07/2024
8.62
 18,200 8.62 9.26 8.53 5,000 0 0.0
04/07/2024
8.53
 2,618 8.43 8.53 8.34 0 0 0
03/07/2024
8.43
 6,600 8.71 8.71 8.34 0 0 0
02/07/2024
8.62
 742 8.71 8.71 8.62 0 0 0
01/07/2024
8.62
 12,300 8.71 8.71 8.34 0 0 0
28/06/2024
8.43
 20,243 8.80 8.80 8.43 0 0 0
27/06/2024
8.34
 23,700 9.63 9.63 8.34 0 0 0
26/06/2024
8.62
 12,900 9.17 9.17 8.43 0 0 0
25/06/2024
8.62
 53,500 10.08 10.08 8.34 0 0 0
24/06/2024
8.80
 52,585 10.27 10.27 8.53 0 100 -0.0
21/06/2024
9.26
 40,807 8.89 9.53 8.89 0 0 0
20/06/2024
8.89
 124,051 8.16 9.17 8.07 0 8,800 -0.1
19/06/2024
8.07
 21,301 7.88 8.25 7.79 0 600 -0.0
18/06/2024
7.79
 119,404 7.79 7.88 7.52 0 104,800 -0.9
17/06/2024
7.79
 1,600 8.07 8.07 7.79 0 0 0
14/06/2024
7.70
 15,800 7.98 8.16 7.70 0 8,600 -0.1
13/06/2024
7.70
 4,400 8.16 8.16 7.70 0 1,700 -0.0
12/06/2024
7.70
 5,333 7.70 7.70 7.70 0 0 0
11/06/2024
7.88
 16,400 7.61 7.98 7.61 0 14,900 -0.0
10/06/2024
7.79
 6,000 7.98 7.98 7.70 0 0 0
07/06/2024
7.79
 8,333 8.07 8.07 7.43 0 0 0
06/06/2024
7.88
 21,500 7.88 7.98 7.61 0 12,000 -0.1
05/06/2024
8.07
 22,400 8.34 8.34 7.70 0 19,000 -0.2
04/06/2024
8.16
 32,000 8.53 8.53 7.88 0 17,500 -0.2
03/06/2024
8.34
 41,100 8.16 8.53 8.07 0 0 0
31/05/2024
7.98
 16,462 8.25 8.25 7.88 0 0 0
30/05/2024
8.16
 13,400 8.25 8.25 7.98 5,000 0 0.0
29/05/2024
8.34
 0 8.34 8.34 8.34 0 0 0
28/05/2024
8.25
 9,900 8.62 8.62 8.16 100 0 0.0
27/05/2024
8.43
 15,300 8.62 8.62 8.25 200 0 0.0
24/05/2024
8.43
 2,572 8.34 9.53 7.88 0 100 -0.0
23/05/2024
8.16
 4,204 8.43 8.43 8.16 0 0 0
22/05/2024
8.25
 3,601 8.43 8.43 8.25 0 0 0
21/05/2024
8.16
 24,000 7.79 8.43 7.79 0 100 -0.0
20/05/2024
7.98
 36,700 7.52 8.16 7.52 0 18,600 -0.2
17/05/2024
7.52
 40 7.52 7.52 7.52 0 0 0
16/05/2024
7.52
 1,101 7.61 7.61 7.52 0 0 0
15/05/2024
7.52
 2,500 7.43 7.52 7.15 2,000 0 0.0
14/05/2024
7.43
 3,500 7.61 7.61 7.15 0 0 0
13/05/2024
7.24
 3,800 8.16 8.16 7.24 0 0 0
10/05/2024
7.52
 7,600 7.24 7.52 7.24 0 0 0
09/05/2024
7.24
 7,579 7.52 7.52 7.24 0 0 0
08/05/2024
7.79
 1,000 7.79 7.79 7.79 0 0 0
07/05/2024
8.34
 1,400 7.61 8.34 7.61 0 0 0
06/05/2024
7.52
 600 7.43 7.61 7.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |