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)
01/12/2023
6.88
 4,400 6.88 6.88 6.42 2,000 0 0.0
30/11/2023
6.88
 500 6.88 6.88 6.33 0 0 0
29/11/2023
6.88
 1 6.88 6.88 6.88 0 0 0
28/11/2023
6.78
 200 6.97 6.97 6.78 0 0 0
27/11/2023
6.42
 23,300 6.69 7.06 6.33 0 0 0
24/11/2023
6.69
 13,500 7.33 7.33 6.60 0 0 0
23/11/2023
7.24
 22,400 6.97 7.52 6.78 0 0 0
22/11/2023
6.88
 16,200 8.16 8.16 6.88 0 0 0
21/11/2023
7.43
 7,500 7.61 7.70 7.15 0 0 0
20/11/2023
7.43
 2,400 7.88 7.88 7.43 0 100 -0.0
17/11/2023
7.33
 2,002 8.34 8.34 7.33 0 0 0
16/11/2023
7.61
 20,800 8.16 8.16 7.15 0 0 0
15/11/2023
7.33
 3,600 7.06 7.33 7.06 0 0 0
14/11/2023
7.24
 100 7.24 7.24 7.24 0 0 0
13/11/2023
7.33
 900 7.33 7.33 7.24 0 0 0
10/11/2023
7.33
 5,100 6.88 7.33 6.88 0 0 0
09/11/2023
6.78
 3,001 6.78 7.33 6.78 1,500 0 0.0
08/11/2023
7.24
 7,600 6.78 7.33 6.78 0 0 0
07/11/2023
7.33
 100 7.33 7.33 7.33 0 0 0
06/11/2023
7.24
 600 7.24 7.24 7.24 0 0 0
03/11/2023
7.15
 3,701 7.24 7.24 6.69 300 0 0.0
02/11/2023
7.24
 700 7.33 7.33 6.97 0 0 0
01/11/2023
6.97
 1,258 7.70 7.70 6.69 100 100 -0.0
31/10/2023
7.15
 3,100 6.60 7.33 6.51 0 0 0
30/10/2023
7.61
 2,300 7.24 7.61 7.24 0 100 -0.0
27/10/2023
6.14
 200 7.24 7.24 6.14 0 0 0
26/10/2023
7.24
 300 6.51 7.24 6.51 0 0 0
25/10/2023
7.43
 400 7.43 7.43 7.43 0 0 0
24/10/2023
7.24
 100 7.24 7.24 7.24 0 0 0
23/10/2023
7.24
 100 7.24 7.24 7.24 0 0 0
20/10/2023
7.33
 1,100 7.33 7.33 6.51 0 0 0
19/10/2023
7.24
 2,203 6.69 7.24 6.69 0 0 0
18/10/2023
7.43
 1,900 6.78 7.43 6.78 1,600 0 0.0
17/10/2023
7.43
 1,400 7.43 7.43 7.43 0 0 0
16/10/2023
7.52
 3,500 7.61 7.61 6.88 0 0 0
13/10/2023
7.61
 5,200 8.34 8.34 7.33 0 0 0
12/10/2023
7.24
 10,400 7.24 7.43 7.24 0 0 0
11/10/2023
7.43
 200 7.43 7.43 7.43 0 0 0
10/10/2023
7.70
 1,400 7.70 7.70 7.70 0 0 0
09/10/2023
7.33
 13,400 7.15 7.52 7.15 0 0 0
06/10/2023
7.24
 3,400 7.43 7.43 6.97 0 0 0
05/10/2023
7.24
 1,000 7.24 7.24 7.24 0 0 0
04/10/2023
6.60
 5,100 7.24 7.70 6.60 0 0 0
03/10/2023
6.78
 3,600 7.33 7.33 6.69 0 0 0
02/10/2023
7.43
 6,000 7.98 7.98 7.24 3,700 0 0.0
29/09/2023
7.98
 100 7.98 7.98 7.98 0 0 0
28/09/2023
7.33
 14,200 7.43 8.16 7.15 100 100 -0
27/09/2023
7.43
 11,842 8.16 8.16 7.15 1,000 100 0.0
26/09/2023
7.52
 21,200 7.88 7.88 7.52 0 0 0
25/09/2023
7.70
 5,761 8.16 8.16 7.70 0 1,400 -0.0
22/09/2023
7.79
 6,800 8.16 8.16 7.43 0 100 -0.0
21/09/2023
7.98
 27,300 8.25 8.25 7.79 0 0 0
20/09/2023
7.33
 27,700 8.07 8.07 7.33 8,000 0 0.1
19/09/2023
8.07
 31,800 8.43 8.62 7.88 6,000 1,100 0.0
18/09/2023
8.34
 22,100 8.89 8.89 7.70 4,900 100 0.0
15/09/2023
7.98
 18,200 9.17 9.17 7.98 5,600 100 0.0
14/09/2023
9.17
 66,200 8.62 9.17 8.25 0 15,000 -0.1
13/09/2023
8.53
 93,603 7.61 8.53 7.43 14,700 0 0.1
12/09/2023
7.43
 34,000 7.61 7.61 7.24 1,900 0 0.0
11/09/2023
7.52
 19,800 7.88 7.88 7.24 11,000 0 0.1
08/09/2023
6.97
 44,300 7.33 7.70 6.88 34,900 0 0.3
07/09/2023
7.06
 31,000 6.97 7.33 6.88 3,600 0 0.0
06/09/2023
6.51
 8,700 6.33 6.78 6.05 0 0 0
05/09/2023
6.33
 9,300 6.05 6.33 6.05 0 0 0
31/08/2023
6.23
 4,900 5.87 6.23 5.87 0 0 0
30/08/2023
6.23
 1,100 6.33 6.33 6.23 0 0 0
29/08/2023
6.33
 0 6.33 6.33 6.33 0 0 0
28/08/2023
6.33
 0 6.33 6.33 6.33 0 0 0
25/08/2023
6.23
 200 6.33 6.33 6.23 0 0 0
24/08/2023
6.23
 4,600 6.14 6.23 6.05 0 0 0
23/08/2023
6.14
 100 6.14 6.14 6.14 0 0 0
22/08/2023
6.05
 900 5.68 6.05 5.68 0 0 0
21/08/2023
6.14
 2,102 5.68 6.14 5.68 0 0 0
18/08/2023
6.14
 500 6.14 6.33 6.14 0 0 0
17/08/2023
6.33
 4,202 6.33 6.33 5.96 0 0 0
16/08/2023
6.33
 8,100 6.23 6.33 6.23 0 0 0
15/08/2023
6.33
 10,200 6.33 6.33 6.33 0 0 0
14/08/2023
6.33
 11,700 6.42 6.42 6.33 0 0 0
11/08/2023
6.42
 5,200 6.42 6.51 6.42 0 0 0
10/08/2023
6.42
 5,200 6.33 6.42 6.33 0 0 0
09/08/2023
6.23
 4,101 6.23 6.23 6.23 0 0 0
08/08/2023
6.23
 7,700 6.23 6.23 6.14 0 0 0
07/08/2023
6.14
 29,300 6.14 6.14 5.87 0 0 0
04/08/2023
6.14
 9,700 6.14 6.14 5.96 0 0 0
03/08/2023
6.05
 26,800 5.87 6.05 5.87 0 0 0
02/08/2023
5.68
 29,300 5.50 5.87 5.59 0 0 0
01/08/2023
5.50
 17,600 5.59 5.68 5.41 0 0 0
31/07/2023
5.59
 1,100 5.50 5.59 5.50 0 0 0
28/07/2023
5.50
 3,800 5.50 5.50 5.50 0 0 0
27/07/2023
5.41
 5,801 5.50 5.50 5.41 0 0 0
26/07/2023
5.50
 1,600 5.50 5.50 5.50 0 0 0
25/07/2023
5.23
 600 5.50 5.50 5.23 0 0 0
24/07/2023
5.50
 8,600 5.13 5.50 5.13 0 0 0
21/07/2023
5.13
 4,000 5.13 5.13 5.13 0 0 0
20/07/2023
5.13
 11,100 5.13 5.23 5.04 0 0 0
19/07/2023
5.23
 0 5.23 5.23 5.23 0 0 0
18/07/2023
5.23
 3,500 5.13 5.23 5.13 0 0 0
17/07/2023
5.23
 3,800 5.23 5.23 5.13 0 0 0
14/07/2023
5.23
 1,400 5.13 5.23 5.13 0 0 0
13/07/2023
5.23
 3,000 5.23 5.23 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |