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)
24/08/2023
5.81
 4,600 5.73 5.81 5.64 0 0 0
23/08/2023
5.73
 100 5.73 5.73 5.73 0 0 0
22/08/2023
5.64
 900 5.30 5.64 5.30 0 0 0
21/08/2023
5.73
 2,102 5.30 5.73 5.30 0 0 0
18/08/2023
5.73
 500 5.73 5.90 5.73 0 0 0
17/08/2023
5.90
 4,202 5.90 5.90 5.56 0 0 0
16/08/2023
5.90
 8,100 5.81 5.90 5.81 0 0 0
15/08/2023
5.90
 10,200 5.90 5.90 5.90 0 0 0
14/08/2023
5.90
 11,700 5.99 5.99 5.90 0 0 0
11/08/2023
5.99
 5,200 5.99 6.07 5.99 0 0 0
10/08/2023
5.99
 5,200 5.90 5.99 5.90 0 0 0
09/08/2023
5.81
 4,101 5.81 5.81 5.81 0 0 0
08/08/2023
5.81
 7,700 5.81 5.81 5.73 0 0 0
07/08/2023
5.73
 29,300 5.73 5.73 5.47 0 0 0
04/08/2023
5.73
 9,700 5.73 5.73 5.56 0 0 0
03/08/2023
5.64
 26,800 5.47 5.64 5.47 0 0 0
02/08/2023
6.41
 0 6.41 6.41 6.41 0 0 0
01/08/2023
4.96
 5,100 4.96 4.96 4.96 0 0 0
31/07/2023
5.22
 1,100 5.13 5.22 5.13 0 0 0
28/07/2023
5.13
 3,800 5.13 5.13 5.13 0 0 0
27/07/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
26/07/2023
5.13
 1,600 5.13 5.13 5.13 0 0 0
25/07/2023
4.87
 600 5.13 5.13 4.87 0 0 0
24/07/2023
5.13
 8,600 4.79 5.13 4.79 0 0 0
21/07/2023
4.79
 4,000 4.79 4.79 4.79 0 0 0
20/07/2023
4.79
 11,100 4.79 4.87 4.70 0 0 0
19/07/2023
4.87
 0 4.87 4.87 4.87 0 0 0
18/07/2023
4.87
 3,500 4.79 4.87 4.79 0 0 0
17/07/2023
4.87
 3,800 4.87 4.87 4.79 0 0 0
14/07/2023
4.87
 1,400 4.79 4.87 4.79 0 0 0
13/07/2023
4.87
 3,000 4.87 4.87 4.87 0 0 0
12/07/2023
4.87
 0 4.87 4.87 4.87 0 0 0
11/07/2023
4.87
 6,000 4.79 4.87 4.79 0 0 0
10/07/2023
6.76
 3,400 6.93 6.93 6.50 0 0 0
07/07/2023
4.70
 700 4.70 4.70 4.70 0 0 0
06/07/2023
4.70
 2,700 4.70 4.70 4.62 0 0 0
05/07/2023
4.70
 10 4.70 4.70 4.70 0 0 0
04/07/2023
4.70
 1,400 4.79 4.79 4.70 0 0 0
03/07/2023
4.79
 200 4.79 4.79 4.79 0 0 0
30/06/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
29/06/2023
4.79
 1,100 4.87 4.87 4.79 0 0 0
28/06/2023
4.96
 1,300 4.87 4.96 4.87 0 0 0
27/06/2023
4.96
 5,700 5.05 5.05 4.87 0 0 0
26/06/2023
5.13
 30,000 5.30 5.30 4.96 0 0 0
23/06/2023
5.13
 20,300 5.30 5.30 5.13 0 0 0
22/06/2023
5.22
 14,700 5.05 5.30 5.05 0 0 0
21/06/2023
4.96
 3,300 4.87 4.96 4.87 0 0 0
20/06/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
19/06/2023
4.70
 19,800 4.87 4.96 4.62 0 0 0
16/06/2023
4.96
 19,600 5.05 5.05 4.87 0 0 0
15/06/2023
5.22
 9,700 5.39 5.56 5.22 0 0 0
14/06/2023
5.39
 54,700 4.70 5.39 4.70 0 0 0
13/06/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
12/06/2023
4.62
 17,100 4.62 4.62 4.53 100 0 0.0
09/06/2023
4.62
 1,200 4.62 4.62 4.62 0 0 0
08/06/2023
4.53
 1,000 4.70 4.70 4.53 0 0 0
07/06/2023
4.70
 400 4.70 4.70 4.70 0 0 0
06/06/2023
4.53
 5,100 4.53 4.53 4.53 0 0 0
05/06/2023
4.70
 200 4.70 4.70 4.70 0 0 0
02/06/2023
4.70
 6,100 4.87 4.87 4.70 0 0 0
01/06/2023
4.62
 3,800 4.70 4.70 4.53 0 0 0
31/05/2023
4.53
 4,700 4.45 4.53 4.45 0 0 0
30/05/2023
4.45
 700 4.53 4.53 4.45 0 0 0
29/05/2023
4.53
 2,500 4.53 4.53 4.45 0 0 0
26/05/2023
4.62
 100 4.62 4.62 4.62 0 0 0
25/05/2023
4.45
 0 4.45 4.45 4.45 0 0 0
24/05/2023
4.45
 1,300 4.45 4.45 4.45 0 0 0
23/05/2023
4.45
 10,300 4.45 4.45 4.45 0 0 0
22/05/2023
4.53
 0 4.53 4.53 4.53 0 0 0
19/05/2023
4.53
 300 4.53 4.53 4.53 0 0 0
18/05/2023
4.53
 2,300 4.45 4.53 4.45 0 0 0
17/05/2023
4.45
 0 4.45 4.45 4.45 0 0 0
16/05/2023
4.45
 2,200 4.53 4.53 4.45 0 0 0
15/05/2023
4.62
 100 4.62 4.62 4.62 0 0 0
12/05/2023
4.62
 91,000 4.45 4.62 4.28 0 0 0
11/05/2023
4.62
 1,400 4.62 4.62 4.62 0 0 0
10/05/2023
4.45
 0 4.45 4.45 4.45 0 0 0
09/05/2023
4.45
 5,500 4.45 4.53 4.45 0 0 0
08/05/2023
4.45
 3,000 4.45 4.45 4.45 0 0 0
05/05/2023
4.36
 0 4.36 4.36 4.36 0 0 0
04/05/2023
4.36
 0 4.36 4.36 4.36 0 0 0
03/05/2023
5.22
 0 5.22 5.22 5.22 0 0 0
02/05/2023
5.99
 300 5.30 5.99 5.30 0 0 0
01/05/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
28/04/2023
4.36
 16,400 4.45 4.45 4.28 0 0 0
27/04/2023
4.45
 3,400 4.36 4.45 4.36 0 0 0
26/04/2023
4.70
 500 4.70 4.70 4.70 0 0 0
25/04/2023
4.70
 5,200 4.62 4.70 4.62 0 0 0
24/04/2023
4.62
 15,600 4.62 4.70 4.45 0 0 0
21/04/2023
4.45
 800 4.45 4.45 4.45 0 0 0
20/04/2023
4.45
 28,700 4.45 4.45 4.28 0 0 0
19/04/2023
4.79
 4,400 4.45 4.96 4.45 0 0 0
18/04/2023
4.45
 2,300 4.45 4.45 4.45 0 0 0
17/04/2023
4.45
 1,200 4.53 4.53 4.45 0 0 0
14/04/2023
4.79
 12,300 4.79 4.79 4.79 0 0 0
13/04/2023
4.45
 10,300 4.62 4.62 4.45 0 0 0
12/04/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
11/04/2023
6.67
 3,701 6.76 6.76 6.24 300 0 0.0
10/04/2023
6.16
 5,100 6.76 7.18 6.16 0 0 0
07/04/2023
4.70
 1,400 4.79 4.79 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |