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)
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
10/04/2023
5.13
 10,000 4.95 5.13 4.95 0 0 0
07/04/2023
4.86
 10,000 4.68 4.86 4.58 0 0 0
06/04/2023
5.32
 2,500 4.77 5.32 4.77 0 0 0
05/04/2023
5.04
 45,000 4.95 5.13 4.58 0 0 0
04/04/2023
4.95
 8,900 5.13 5.23 4.95 0 0 0
03/04/2023
5.13
 16,100 5.68 5.78 5.13 0 0 0
31/03/2023
5.04
 3,100 4.86 5.04 4.86 0 0 0
30/03/2023
4.95
 3,300 4.77 4.95 4.77 0 0 0
29/03/2023
4.95
 12,300 4.86 5.13 4.40 0 0 0
28/03/2023
4.95
 1,400 5.04 5.04 4.95 0 0 0
27/03/2023
5.96
 300 6.05 6.05 4.95 0 0 0
24/03/2023
5.59
 100 5.59 5.59 5.59 0 0 0
23/03/2023
5.04
 0 5.04 5.04 5.04 0 0 0
22/03/2023
5.41
 1,500 4.77 5.41 4.77 0 0 0
21/03/2023
4.77
 800 4.68 4.77 4.68 0 0 0
20/03/2023
4.68
 2,500 4.58 4.68 4.58 0 0 0
17/03/2023
4.77
 0 4.77 4.77 4.77 0 0 0
16/03/2023
4.77
 0 4.77 4.77 4.77 0 0 0
15/03/2023
4.77
 9,500 4.68 5.41 4.68 0 0 0
14/03/2023
4.77
 10,500 4.86 4.86 4.77 0 0 0
13/03/2023
5.59
 0 5.59 5.59 5.59 0 0 0
10/03/2023
5.59
 0 5.59 5.59 5.59 0 0 0
09/03/2023
5.50
 1,000 6.60 6.60 5.50 0 0 0
08/03/2023
5.59
 200 5.87 5.87 5.59 0 0 0
07/03/2023
5.13
 2,700 5.13 5.13 5.13 0 0 0
06/03/2023
5.96
 100 5.96 5.96 5.96 0 0 0
03/03/2023
5.59
 0 5.59 5.59 5.59 0 0 0
02/03/2023
5.59
 0 5.59 5.59 5.59 0 0 0
01/03/2023
5.41
 400 5.32 6.14 5.32 0 0 0
28/02/2023
4.86
 2,000 5.68 5.68 4.86 0 0 0
27/02/2023
4.95
 100 4.95 4.95 4.95 0 0 0
24/02/2023
4.40
 300 4.40 4.40 4.40 0 0 0
23/02/2023
5.04
 400 4.77 5.04 4.77 0 0 0
22/02/2023
5.32
 2,700 5.59 5.59 5.32 0 0 0
21/02/2023
6.23
 2,800 6.23 6.23 6.05 0 0 0
20/02/2023
5.87
 1,373 6.51 6.51 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |