CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13
0.40
(3.17%)
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)
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
12/07/2023
5.23
 0 5.23 5.23 5.23 0 0 0
11/07/2023
5.23
 6,000 5.13 5.23 5.13 0 0 0
10/07/2023
5.13
 3,900 5.13 5.13 5.04 0 0 0
07/07/2023
5.04
 700 5.04 5.04 5.04 0 0 0
06/07/2023
5.04
 2,700 5.04 5.04 4.95 0 0 0
05/07/2023
5.04
 10 5.04 5.04 5.04 0 0 0
04/07/2023
5.04
 1,400 5.13 5.13 5.04 0 0 0
03/07/2023
5.13
 200 5.13 5.13 5.13 0 0 0
30/06/2023
5.13
 1,400 5.23 5.23 5.13 0 0 0
29/06/2023
5.13
 1,100 5.23 5.23 5.13 0 0 0
28/06/2023
5.32
 1,300 5.23 5.32 5.23 0 0 0
27/06/2023
5.32
 5,700 5.41 5.41 5.23 0 0 0
26/06/2023
5.50
 30,000 5.68 5.68 5.32 0 0 0
23/06/2023
5.50
 20,300 5.68 5.68 5.50 0 0 0
22/06/2023
5.59
 14,700 5.41 5.68 5.41 0 0 0
21/06/2023
5.32
 3,300 5.23 5.32 5.23 0 0 0
20/06/2023
5.41
 5,700 5.59 5.59 5.23 0 0 0
19/06/2023
5.04
 19,800 5.23 5.32 4.95 0 0 0
16/06/2023
5.32
 19,600 5.41 5.41 5.23 0 0 0
15/06/2023
5.59
 9,700 5.78 5.96 5.59 0 0 0
14/06/2023
5.78
 54,700 5.04 5.78 5.04 0 0 0
13/06/2023
5.13
 14,200 4.95 5.13 4.95 0 0 0
12/06/2023
4.95
 17,100 4.95 4.95 4.86 100 0 0.0
09/06/2023
4.95
 1,200 4.95 4.95 4.95 0 0 0
08/06/2023
4.86
 1,000 5.04 5.04 4.86 0 0 0
07/06/2023
5.04
 400 5.04 5.04 5.04 0 0 0
06/06/2023
4.86
 5,100 4.86 4.86 4.86 0 0 0
05/06/2023
5.04
 200 5.04 5.04 5.04 0 0 0
02/06/2023
5.04
 6,100 5.23 5.23 5.04 0 0 0
01/06/2023
4.95
 3,800 5.04 5.04 4.86 0 0 0
31/05/2023
4.86
 4,700 4.77 4.86 4.77 0 0 0
30/05/2023
4.77
 700 4.86 4.86 4.77 0 0 0
29/05/2023
4.86
 2,500 4.86 4.86 4.77 0 0 0
26/05/2023
4.95
 100 4.95 4.95 4.95 0 0 0
25/05/2023
4.77
 0 4.77 4.77 4.77 0 0 0
24/05/2023
4.77
 1,300 4.77 4.77 4.77 0 0 0
23/05/2023
4.77
 10,300 4.77 4.77 4.77 0 0 0
22/05/2023
4.86
 0 4.86 4.86 4.86 0 0 0
19/05/2023
4.86
 300 4.86 4.86 4.86 0 0 0
18/05/2023
4.86
 2,300 4.77 4.86 4.77 0 0 0
17/05/2023
4.77
 0 4.77 4.77 4.77 0 0 0
16/05/2023
4.77
 2,200 4.86 4.86 4.77 0 0 0
15/05/2023
4.95
 100 4.95 4.95 4.95 0 0 0
12/05/2023
4.95
 91,000 4.77 4.95 4.58 0 0 0
11/05/2023
4.95
 1,400 4.95 4.95 4.95 0 0 0
10/05/2023
4.77
 0 4.77 4.77 4.77 0 0 0
09/05/2023
4.77
 5,500 4.77 4.86 4.77 0 0 0
08/05/2023
4.77
 3,000 4.77 4.77 4.77 0 0 0
05/05/2023
4.68
 0 4.68 4.68 4.68 0 0 0
04/05/2023
4.68
 0 4.68 4.68 4.68 0 0 0
28/04/2023
4.68
 16,400 4.77 4.77 4.58 0 0 0
27/04/2023
4.77
 3,400 4.68 4.77 4.68 0 0 0
26/04/2023
5.04
 500 5.04 5.04 5.04 0 0 0
25/04/2023
5.04
 5,200 4.95 5.04 4.95 0 0 0
24/04/2023
4.95
 15,600 4.95 5.04 4.77 0 0 0
21/04/2023
4.77
 800 4.77 4.77 4.77 0 0 0
20/04/2023
4.77
 28,700 4.77 4.77 4.58 0 0 0
19/04/2023
5.13
 4,400 4.77 5.32 4.77 0 0 0
18/04/2023
4.77
 2,300 4.77 4.77 4.77 0 0 0
17/04/2023
4.77
 1,200 4.86 4.86 4.77 0 0 0
14/04/2023
5.13
 12,300 5.13 5.13 5.13 0 0 0
13/04/2023
4.77
 10,300 4.95 4.95 4.77 0 0 0
12/04/2023
5.04
 1,000 5.04 5.04 5.04 0 0 0
11/04/2023
4.77
 200 4.77 4.77 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |