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)
11/01/2024
6.58
 0 6.58 6.58 6.58 0 0 0
10/01/2024
6.58
 0 6.58 6.58 6.58 0 0 0
09/01/2024
6.58
 100 6.58 6.58 6.58 0 0 0
08/01/2024
6.58
 700 6.50 6.58 6.50 0 0 0
05/01/2024
6.58
 7,100 6.41 6.58 6.41 0 0 0
04/01/2024
6.41
 7,900 6.41 6.41 6.16 1,500 0 0.0
03/01/2024
6.41
 0 6.41 6.41 6.41 0 0 0
02/01/2024
6.41
 100 6.41 6.41 6.41 0 0 0
01/01/2024
6.41
 0 6.41 6.41 6.41 0 0 0
29/12/2023
6.41
 0 6.41 6.41 6.41 0 0 0
28/12/2023
6.41
 100 6.41 6.41 6.41 0 0 0
27/12/2023
6.41
 8,600 6.58 6.58 5.99 6,000 0 0.0
26/12/2023
6.58
 1,800 6.41 6.58 6.41 0 0 0
25/12/2023
6.58
 1,800 6.16 6.58 6.16 0 0 0
22/12/2023
6.67
 0 6.67 6.67 6.67 0 0 0
21/12/2023
6.67
 100 6.67 6.67 6.67 0 0 0
20/12/2023
6.58
 6,500 6.67 6.76 6.16 0 0 0
19/12/2023
6.76
 300 6.84 6.84 6.76 0 0 0
18/12/2023
7.01
 2,201 6.33 7.01 6.33 0 0 0
15/12/2023
6.33
 3,500 5.99 6.33 5.99 0 0 0
14/12/2023
6.33
 2,100 6.41 6.41 6.33 0 0 0
13/12/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
12/12/2023
6.16
 1,200 5.99 6.16 5.99 0 0 0
11/12/2023
6.41
 0 6.41 6.41 6.41 0 0 0
08/12/2023
6.41
 100 6.41 6.41 6.41 0 0 0
07/12/2023
6.41
 2,200 6.07 6.41 6.07 0 0 0
06/12/2023
6.41
 0 6.41 6.41 6.41 0 0 0
05/12/2023
6.41
 0 6.41 6.41 6.41 0 0 0
04/12/2023
6.41
 100 6.41 6.41 6.41 0 0 0
01/12/2023
4.70
 120 4.70 4.70 4.70 0 0 0
30/11/2023
6.41
 500 6.41 6.41 5.90 0 0 0
29/11/2023
6.41
 1 6.41 6.41 6.41 0 0 0
28/11/2023
6.33
 200 6.50 6.50 6.33 0 0 0
27/11/2023
5.99
 23,300 6.24 6.58 5.90 0 0 0
24/11/2023
6.24
 13,500 6.84 6.84 6.16 0 0 0
23/11/2023
6.76
 22,400 6.50 7.01 6.33 0 0 0
22/11/2023
6.41
 16,200 7.61 7.61 6.41 0 0 0
21/11/2023
6.93
 7,500 7.10 7.18 6.67 0 0 0
20/11/2023
6.93
 2,400 7.35 7.35 6.93 0 100 -0.0
17/11/2023
6.84
 2,002 7.78 7.78 6.84 0 0 0
16/11/2023
7.10
 20,800 7.61 7.61 6.67 0 0 0
15/11/2023
6.84
 3,600 6.58 6.84 6.58 0 0 0
14/11/2023
6.76
 100 6.76 6.76 6.76 0 0 0
13/11/2023
6.84
 900 6.84 6.84 6.76 0 0 0
10/11/2023
6.84
 5,100 6.41 6.84 6.41 0 0 0
09/11/2023
6.33
 3,001 6.33 6.84 6.33 1,500 0 0.0
08/11/2023
6.76
 7,600 6.33 6.84 6.33 0 0 0
07/11/2023
4.87
 6,000 4.79 4.87 4.79 0 0 0
06/11/2023
6.76
 600 6.76 6.76 6.76 0 0 0
03/11/2023
6.67
 3,701 6.76 6.76 6.24 300 0 0.0
02/11/2023
6.76
 700 6.84 6.84 6.50 0 0 0
01/11/2023
6.50
 1,258 7.18 7.18 6.24 100 100 -0.0
31/10/2023
6.67
 3,100 6.16 6.84 6.07 0 0 0
30/10/2023
7.10
 2,300 6.76 7.10 6.76 0 100 -0.0
27/10/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
26/10/2023
6.76
 300 6.07 6.76 6.07 0 0 0
25/10/2023
6.93
 400 6.93 6.93 6.93 0 0 0
24/10/2023
6.76
 100 6.76 6.76 6.76 0 0 0
23/10/2023
6.76
 100 6.76 6.76 6.76 0 0 0
20/10/2023
6.84
 1,100 6.84 6.84 6.07 0 0 0
19/10/2023
6.76
 2,203 6.24 6.76 6.24 0 0 0
18/10/2023
6.93
 1,900 6.33 6.93 6.33 1,600 0 0.0
17/10/2023
6.93
 1,400 6.93 6.93 6.93 0 0 0
16/10/2023
7.01
 3,500 7.10 7.10 6.41 0 0 0
13/10/2023
7.10
 5,200 7.78 7.78 6.84 0 0 0
12/10/2023
6.76
 10,400 6.76 6.93 6.76 0 0 0
11/10/2023
6.93
 200 6.93 6.93 6.93 0 0 0
10/10/2023
7.18
 1,400 7.18 7.18 7.18 0 0 0
09/10/2023
6.84
 13,400 6.67 7.01 6.67 0 0 0
06/10/2023
6.76
 3,400 6.93 6.93 6.50 0 0 0
05/10/2023
6.76
 1,000 6.76 6.76 6.76 0 0 0
04/10/2023
6.16
 5,100 6.76 7.18 6.16 0 0 0
03/10/2023
6.33
 3,600 6.84 6.84 6.24 0 0 0
02/10/2023
6.93
 6,000 7.44 7.44 6.76 3,700 0 0.0
29/09/2023
7.44
 100 7.44 7.44 7.44 0 0 0
28/09/2023
6.84
 14,200 6.93 7.61 6.67 100 100 -0
27/09/2023
6.93
 11,842 7.61 7.61 6.67 1,000 100 0.0
26/09/2023
7.01
 21,200 7.35 7.35 7.01 0 0 0
25/09/2023
7.18
 5,761 7.61 7.61 7.18 0 1,400 -0.0
22/09/2023
7.27
 6,800 7.61 7.61 6.93 0 100 -0.0
21/09/2023
7.44
 27,300 7.70 7.70 7.27 0 0 0
20/09/2023
6.84
 27,700 7.52 7.52 6.84 8,000 0 0.1
19/09/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
18/09/2023
7.78
 22,100 8.29 8.29 7.18 4,900 100 0.0
15/09/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
14/09/2023
8.55
 66,200 8.04 8.55 7.70 0 15,000 -0.1
13/09/2023
7.95
 93,603 7.10 7.95 6.93 14,700 0 0.1
12/09/2023
6.93
 34,000 7.10 7.10 6.76 1,900 0 0.0
11/09/2023
7.01
 19,800 7.35 7.35 6.76 11,000 0 0.1
08/09/2023
6.50
 44,300 6.84 7.18 6.41 34,900 0 0.3
07/09/2023
6.58
 31,000 6.50 6.84 6.41 3,600 0 0.0
06/09/2023
6.07
 8,700 5.90 6.33 5.64 0 0 0
05/09/2023
5.90
 9,300 5.64 5.90 5.64 0 0 0
04/09/2023
4.96
 2,500 4.45 4.96 4.45 0 0 0
01/09/2023
4.96
 0 4.96 4.96 4.96 0 0 0
31/08/2023
5.81
 4,900 5.47 5.81 5.47 0 0 0
30/08/2023
5.81
 1,100 5.90 5.90 5.81 0 0 0
29/08/2023
5.90
 0 5.90 5.90 5.90 0 0 0
28/08/2023
5.90
 0 5.90 5.90 5.90 0 0 0
25/08/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |