CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13.50
-0.60
(-4.26%)
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
(2026-02-23) 		0.90 6.87% 2,524,500 2,600 0.0
11.80
17
13.50
2 tháng
(2026-01-19) 		0.10 0.72% 6,517,700 2,700 0.0
11.80
17
13.50
3 tháng
(2025-12-18) 		3.80 37.25% 8,617,400 2,700 0.0
10.20
17
13.50
6 tháng
(2025-09-19) 		3.80 37.25% 10,739,000 -34,900 -0.4
9.90
17
13.50
12 tháng
(2025-03-24) 		-4.77 -25.43% 18,393,400 -14,600 -0.4
9.90
21.39
13.50
24 tháng
(2024-03-28) 		6.48 86.22% 26,667,053 -374,079 -4.9
6.77
28.16
13.50
36 tháng
(2023-04-03) 		8.87 172.68% 28,798,120 21 -1.8
4.68
28.16
13.50
60 tháng
(2021-04-13) 		9.05 182.78% 37,378,512 821 -1.8
3.85
28.16
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |