Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/01/2024	6.97	7,100	6.97	6.97	6.69	0	0	0
22/01/2024	6.97	0	6.97	6.97	6.97	0	0	0
19/01/2024	6.97	0	6.97	6.97	6.97	0	0	0
18/01/2024	6.97	0	6.97	6.97	6.97	0	0	0
17/01/2024	6.97	1,600	6.97	6.97	6.69	0	0	0
16/01/2024	6.97	100	6.97	6.97	6.97	0	0	0
15/01/2024	7.06	2,100	6.97	7.06	6.97	0	0	0

Page:
<<
5
6
7
>>

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

CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

THỐNG KÊ GIAO DỊCH