CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

12.70
0.10
(0.79%)
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
(2025-12-29) 		1.80 17.48% 3,520,500 100 0.0
10.20
15
12.50
2 tháng
(2025-11-28) 		1.40 13.08% 3,790,800 100 0.0
10.20
15
12.50
3 tháng
(2025-10-29) 		0.50 4.31% 4,175,900 100 0.0
10.20
15
12.50
6 tháng
(2025-07-31) 		-0.90 -6.92% 7,457,700 -38,600 -0.4
9.90
15
12.50
12 tháng
(2025-02-03) 		-0.19 -1.55% 18,087,053 -123,679 -2.6
9.90
28.16
12.50
24 tháng
(2024-02-07) 		4.95 69.20% 22,144,731 -92,779 -2.6
6.77
28.16
12.50
36 tháng
(2023-02-13) 		5.68 88.54% 23,812,794 -2,579 -1.9
4.40
28.16
12.50
60 tháng
(2021-02-22) 		9.90 449.91% 32,704,212 -2,079 -1.8
2.20
28.16
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
7.43
 0 7.43 7.43 7.43 0 0 0
02/05/2024
7.43
 1,100 7.43 7.43 7.43 0 0 0
26/04/2024
7.61
 100 7.61 7.61 7.61 100 0 0.0
25/04/2024
7.61
 4,701 7.70 7.70 7.52 0 0 0
24/04/2024
7.52
 5,400 7.43 7.52 7.33 2,400 0 0.0
23/04/2024
7.43
 3,400 7.70 7.70 7.43 0 0 0
22/04/2024
7.61
 6,400 7.70 7.70 7.52 0 0 0
19/04/2024
7.43
 8,600 7.61 7.70 7.33 1,000 0 0.0
17/04/2024
7.70
 7,300 7.79 7.79 7.33 3,300 0 0.0
16/04/2024
7.52
 12,200 7.70 7.98 7.52 0 9,000 -0.1
15/04/2024
7.52
 28,300 8.25 8.25 7.52 0 1,200 -0.0
12/04/2024
7.79
 47,900 7.70 7.98 7.61 0 0 0
11/04/2024
7.43
 15,000 7.98 7.98 7.33 200 0 0.0
10/04/2024
7.15
 3,300 7.52 7.52 7.15 300 0 0.0
09/04/2024
7.43
 13,800 7.24 7.70 6.88 8,100 0 0.1
08/04/2024
7.15
 700 7.33 7.33 7.15 0 0 0
05/04/2024
7.15
 3,600 7.24 7.24 7.15 0 1,600 -0.0
04/04/2024
7.24
 1,800 7.43 7.43 6.97 0 0 0
03/04/2024
7.33
 400 7.33 7.33 7.33 0 0 0
02/04/2024
7.15
 5,600 7.15 7.43 7.06 1,300 0 0.0
01/04/2024
7.15
 1,000 7.15 7.15 7.15 0 0 0
29/03/2024
7.52
 1,000 7.43 7.52 7.43 500 0 0.0
28/03/2024
7.52
 2,825 8.43 8.43 7.24 0 600 -0.0
27/03/2024
7.52
 3,800 7.79 7.79 7.43 2,000 0 0.0
26/03/2024
7.61
 2,921 7.43 7.61 7.24 600 0 0.0
25/03/2024
7.79
 5,301 8.07 8.07 7.79 0 5,000 -0.0
22/03/2024
7.52
 5,279 7.88 7.88 7.52 0 0 0
21/03/2024
7.70
 15,500 8.25 8.25 7.33 0 0 0
20/03/2024
7.79
 34,500 8.71 8.71 7.33 13,900 0 0.1
19/03/2024
8.16
 178,100 8.98 8.98 7.61 150,700 0 1.3
18/03/2024
7.98
 35,900 9.08 9.08 7.70 29,000 0 0.2
15/03/2024
7.98
 44,601 8.62 8.62 7.79 22,200 5,200 0.1
14/03/2024
7.98
 60,527 8.16 8.16 7.33 35,000 4,700 0.3
13/03/2024
7.33
 35,900 7.24 7.33 7.24 23,000 0 0.2
12/03/2024
7.15
 5,800 7.24 7.33 6.88 0 0 0
11/03/2024
7.33
 22,405 7.06 7.33 7.06 14,500 0 0.1
08/03/2024
7.15
 2,800 7.24 7.24 6.88 0 0 0
07/03/2024
7.15
 0 7.15 7.15 7.15 0 0 0
06/03/2024
7.06
 1,300 7.06 7.24 7.06 200 0 0.0
05/03/2024
7.06
 2,001 7.06 7.24 7.06 100 0 0.0
04/03/2024
7.06
 343 7.06 7.06 6.97 0 0 0
01/03/2024
7.06
 0 7.06 7.06 7.06 0 0 0
29/02/2024
7.15
 400 7.15 7.15 6.78 0 0 0
28/02/2024
6.97
 0 6.97 6.97 6.97 0 0 0
27/02/2024
7.06
 4,200 7.15 7.15 6.88 0 0 0
26/02/2024
7.24
 1,000 7.24 7.24 6.78 0 0 0
23/02/2024
7.24
 100 7.24 7.24 7.24 0 0 0
22/02/2024
6.88
 2,600 7.15 7.15 6.88 0 0 0
21/02/2024
6.88
 9,400 7.24 7.24 6.88 2,000 0 0.0
20/02/2024
7.15
 20,000 7.33 7.33 6.88 2,000 0 0.0
19/02/2024
7.15
 10,900 8.16 8.16 7.15 2,400 0 0.0
16/02/2024
7.15
 9,600 7.24 7.24 7.15 0 0 0
15/02/2024
6.97
 12,100 7.15 7.24 6.97 1,200 0 0.0
07/02/2024
7.15
 100 7.15 7.15 7.15 0 0 0
06/02/2024
6.97
 0 6.97 6.97 6.97 0 0 0
05/02/2024
7.06
 700 7.06 7.06 6.88 0 0 0
02/02/2024
6.88
 1,900 7.06 7.06 6.88 0 0 0
01/02/2024
7.06
 100 7.06 7.06 7.06 0 0 0
31/01/2024
6.97
 10,000 7.06 7.06 6.97 0 0 0
30/01/2024
6.78
 2,100 7.15 7.15 6.78 0 0 0
29/01/2024
6.97
 8,400 7.06 7.06 6.78 0 0 0
26/01/2024
7.06
 100 7.06 7.06 7.06 0 0 0
25/01/2024
6.69
 1,100 7.15 7.15 6.69 0 0 0
24/01/2024
6.88
 800 6.88 6.88 6.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |