CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

9.60
0
(0%)
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
(2026-08-18) 		-0.10 -1.03% 523,700 0 0
9.50
13.80
9.60
2 tháng
(2026-07-20) 		0 0% 878,500 1,900 0.0
9.40
13.80
9.60
3 tháng
(2026-06-19) 		-0.47 -4.70% 1,227,700 2,500 0.0
9.40
13.80
9.60
6 tháng
(2026-03-23) 		-2.15 -18.31% 3,917,500 10,100 0.1
8.95
13.80
9.60
12 tháng
(2025-09-22) 		0.46 5.03% 15,344,700 -23,800 -0.3
8.95
15.86
9.60
24 tháng
(2024-09-27) 		2.38 32.95% 30,796,741 -206,779 -3.5
6.32
26.27
9.60
36 tháng
(2023-10-03) 		3.27 51.71% 33,014,474 -72,779 -2.4
4.70
26.27
9.60
60 tháng
(2021-10-13) 		-0.92 -8.73% 40,985,276 -5,579 -1.9
3.59
26.27
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
7.61
 13,400 7.70 7.70 7.44 5,000 0 0.0
29/05/2024
7.78
 0 7.78 7.78 7.78 0 0 0
28/05/2024
7.70
 9,900 8.04 8.04 7.61 100 0 0.0
27/05/2024
7.87
 15,300 8.04 8.04 7.70 200 0 0.0
24/05/2024
7.87
 2,572 7.78 8.89 7.35 0 100 -0.0
23/05/2024
7.61
 4,204 7.87 7.87 7.61 0 0 0
22/05/2024
7.70
 3,601 7.87 7.87 7.70 0 0 0
21/05/2024
7.61
 24,000 7.27 7.87 7.27 0 100 -0.0
20/05/2024
7.44
 36,700 7.01 7.61 7.01 0 18,600 -0.2
17/05/2024
8.21
 16,300 8.29 8.29 8.12 0 0 0
16/05/2024
7.01
 1,101 7.10 7.10 7.01 0 0 0
15/05/2024
7.01
 2,500 6.93 7.01 6.67 2,000 0 0.0
14/05/2024
6.93
 3,500 7.10 7.10 6.67 0 0 0
13/05/2024
6.76
 3,800 7.61 7.61 6.76 0 0 0
10/05/2024
7.01
 7,600 6.76 7.01 6.76 0 0 0
09/05/2024
6.76
 7,579 7.01 7.01 6.76 0 0 0
08/05/2024
7.27
 1,000 7.27 7.27 7.27 0 0 0
07/05/2024
7.78
 1,400 7.10 7.78 7.10 0 0 0
06/05/2024
7.01
 600 6.93 7.10 6.93 0 0 0
03/05/2024
6.93
 0 6.93 6.93 6.93 0 0 0
02/05/2024
6.93
 1,100 6.93 6.93 6.93 0 0 0
01/05/2024
6.58
 7,100 6.41 6.58 6.41 0 0 0
30/04/2024
8.21
 16,300 8.29 8.29 8.12 0 0 0
29/04/2024
8.21
 16,300 8.29 8.29 8.12 0 0 0
26/04/2024
7.10
 100 7.10 7.10 7.10 100 0 0.0
25/04/2024
7.10
 4,701 7.18 7.18 7.01 0 0 0
24/04/2024
7.01
 5,400 6.93 7.01 6.84 2,400 0 0.0
23/04/2024
6.93
 3,400 7.18 7.18 6.93 0 0 0
22/04/2024
7.10
 6,400 7.18 7.18 7.01 0 0 0
19/04/2024
6.93
 8,600 7.10 7.18 6.84 1,000 0 0.0
18/04/2024
8.21
 16,300 8.29 8.29 8.12 0 0 0
17/04/2024
7.18
 7,300 7.27 7.27 6.84 3,300 0 0.0
16/04/2024
7.01
 12,200 7.18 7.44 7.01 0 9,000 -0.1
15/04/2024
7.01
 28,300 7.70 7.70 7.01 0 1,200 -0.0
12/04/2024
7.27
 47,900 7.18 7.44 7.10 0 0 0
11/04/2024
6.93
 15,000 7.44 7.44 6.84 200 0 0.0
10/04/2024
6.67
 3,300 7.01 7.01 6.67 300 0 0.0
09/04/2024
6.93
 13,800 6.76 7.18 6.41 8,100 0 0.1
08/04/2024
6.67
 700 6.84 6.84 6.67 0 0 0
05/04/2024
6.67
 3,600 6.76 6.76 6.67 0 1,600 -0.0
04/04/2024
6.76
 1,800 6.93 6.93 6.50 0 0 0
03/04/2024
6.84
 400 6.84 6.84 6.84 0 0 0
02/04/2024
6.67
 5,600 6.67 6.93 6.58 1,300 0 0.0
01/04/2024
6.67
 1,000 6.67 6.67 6.67 0 0 0
29/03/2024
7.01
 1,000 6.93 7.01 6.93 500 0 0.0
28/03/2024
7.01
 2,825 7.87 7.87 6.76 0 600 -0.0
27/03/2024
7.01
 3,800 7.27 7.27 6.93 2,000 0 0.0
26/03/2024
7.10
 2,921 6.93 7.10 6.76 600 0 0.0
25/03/2024
7.27
 5,301 7.52 7.52 7.27 0 5,000 -0.0
22/03/2024
7.01
 5,279 7.35 7.35 7.01 0 0 0
21/03/2024
7.18
 15,500 7.70 7.70 6.84 0 0 0
20/03/2024
7.27
 34,500 8.12 8.12 6.84 13,900 0 0.1
19/03/2024
7.61
 178,100 8.38 8.38 7.10 150,700 0 1.3
18/03/2024
7.44
 35,900 8.47 8.47 7.18 29,000 0 0.2
15/03/2024
7.44
 44,601 8.04 8.04 7.27 22,200 5,200 0.1
14/03/2024
7.44
 60,527 7.61 7.61 6.84 35,000 4,700 0.3
13/03/2024
6.84
 35,900 6.76 6.84 6.76 23,000 0 0.2
12/03/2024
6.67
 5,800 6.76 6.84 6.41 0 0 0
11/03/2024
6.84
 22,405 6.58 6.84 6.58 14,500 0 0.1
08/03/2024
6.67
 2,800 6.76 6.76 6.41 0 0 0
07/03/2024
6.67
 0 6.67 6.67 6.67 0 0 0
06/03/2024
6.58
 1,300 6.58 6.76 6.58 200 0 0.0
05/03/2024
6.58
 2,001 6.58 6.76 6.58 100 0 0.0
04/03/2024
6.58
 343 6.58 6.58 6.50 0 0 0
01/03/2024
6.58
 0 6.58 6.58 6.58 0 0 0
29/02/2024
6.67
 400 6.67 6.67 6.33 0 0 0
28/02/2024
6.50
 0 6.50 6.50 6.50 0 0 0
27/02/2024
6.58
 4,200 6.67 6.67 6.41 0 0 0
26/02/2024
6.76
 1,000 6.76 6.76 6.33 0 0 0
23/02/2024
6.76
 100 6.76 6.76 6.76 0 0 0
22/02/2024
6.41
 2,600 6.67 6.67 6.41 0 0 0
21/02/2024
6.41
 9,400 6.76 6.76 6.41 2,000 0 0.0
20/02/2024
6.67
 20,000 6.84 6.84 6.41 2,000 0 0.0
19/02/2024
6.67
 10,900 7.61 7.61 6.67 2,400 0 0.0
16/02/2024
6.67
 9,600 6.76 6.76 6.67 0 0 0
15/02/2024
6.50
 12,100 6.67 6.76 6.50 1,200 0 0.0
14/02/2024
8.21
 16,300 8.29 8.29 8.12 0 0 0
13/02/2024
8.21
 16,300 8.29 8.29 8.12 0 0 0
12/02/2024
6.58
 500 5.99 6.58 5.99 0 100 -0.0
09/02/2024
7.44
 0 7.44 7.44 7.44 0 0 0
08/02/2024
7.27
 2,700 7.27 7.35 7.27 0 0 0
07/02/2024
6.67
 100 6.67 6.67 6.67 0 0 0
06/02/2024
6.50
 0 6.50 6.50 6.50 0 0 0
05/02/2024
6.58
 700 6.58 6.58 6.41 0 0 0
02/02/2024
6.41
 1,900 6.58 6.58 6.41 0 0 0
01/02/2024
6.58
 100 6.58 6.58 6.58 0 0 0
31/01/2024
6.50
 10,000 6.58 6.58 6.50 0 0 0
30/01/2024
6.33
 2,100 6.67 6.67 6.33 0 0 0
29/01/2024
6.50
 8,400 6.58 6.58 6.33 0 0 0
26/01/2024
6.58
 100 6.58 6.58 6.58 0 0 0
25/01/2024
6.24
 1,100 6.67 6.67 6.24 0 0 0
24/01/2024
6.41
 800 6.41 6.41 6.41 0 0 0
23/01/2024
6.50
 7,100 6.50 6.50 6.24 0 0 0
22/01/2024
6.50
 0 6.50 6.50 6.50 0 0 0
19/01/2024
6.50
 0 6.50 6.50 6.50 0 0 0
18/01/2024
6.50
 0 6.50 6.50 6.50 0 0 0
17/01/2024
6.50
 1,600 6.50 6.50 6.24 0 0 0
16/01/2024
6.50
 100 6.50 6.50 6.50 0 0 0
15/01/2024
6.58
 2,100 6.50 6.58 6.50 0 0 0
12/01/2024
6.50
 5,800 6.50 6.50 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |