CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

12
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
(2026-04-01) 		-1.50 -11.11% 1,276,300 1,500 0
12
13.50
12
2 tháng
(2026-03-02) 		-5 -29.41% 4,044,000 3,900 0.0
11.80
17
12
3 tháng
(2026-02-02) 		-1.90 -13.67% 5,847,500 4,100 0.0
11.80
17
12
6 tháng
(2025-11-03) 		0.60 5.26% 11,297,500 4,200 0.0
10.20
17
12
12 tháng
(2025-05-06) 		-3.97 -24.85% 18,619,600 2,100 -0.1
9.90
18.68
12
24 tháng
(2024-05-13) 		4.76 65.68% 28,631,948 -377,379 -4.9
6.77
28.16
12
36 tháng
(2023-05-17) 		7.23 151.71% 30,657,620 1,521 -1.8
4.77
28.16
12
60 tháng
(2021-05-27) 		4.94 69.99% 39,121,886 2,321 -1.8
3.85
28.16
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
5.50
 2,701 6.42 6.42 5.50 0 0 0
13/02/2023
6.42
 0 6.42 6.42 6.42 0 0 0
10/02/2023
6.23
 900 6.42 6.42 6.23 0 0 0
09/02/2023
6.88
 0 6.88 6.88 6.88 0 0 0
08/02/2023
6.88
 0 6.88 6.88 6.88 0 0 0
07/02/2023
6.88
 0 6.88 6.88 6.88 0 0 0
06/02/2023
6.88
 500 6.88 6.88 6.88 0 0 0
03/02/2023
6.42
 300 5.68 6.42 5.68 0 0 0
02/02/2023
6.78
 600 5.87 6.78 5.87 0 0 0
01/02/2023
6.88
 950 6.88 6.97 6.88 0 0 0
31/01/2023
7.06
 521 7.06 7.06 7.06 0 0 0
30/01/2023
6.42
 101 6.42 6.42 6.42 0 0 0
27/01/2023
5.68
 7,000 5.68 5.68 5.68 0 0 0
19/01/2023
5.50
 1,500 5.50 5.50 5.50 0 0 0
18/01/2023
4.86
 584 4.86 4.86 4.86 0 0 0
17/01/2023
5.59
 1,700 5.59 5.59 5.59 0 0 0
16/01/2023
5.59
 500 4.58 5.59 4.58 0 0 0
13/01/2023
5.04
 0 5.04 5.04 5.04 0 0 0
12/01/2023
5.04
 120 5.04 5.04 5.04 0 0 0
11/01/2023
5.32
 0 5.32 5.32 5.32 0 0 0
10/01/2023
5.32
 900 5.32 5.32 5.32 0 0 0
09/01/2023
5.32
 0 5.32 5.32 5.32 0 0 0
06/01/2023
5.32
 5,100 5.32 5.32 5.32 0 0 0
05/01/2023
5.04
 1,000 5.04 5.04 5.04 0 0 0
04/01/2023
5.04
 1,200 4.58 5.04 4.58 0 0 0
03/01/2023
5.04
 0 5.04 5.04 5.04 0 0 0
30/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
29/12/2022
5.04
 300 5.04 5.04 5.04 0 0 0
28/12/2022
5.04
 100 5.04 5.04 5.04 0 0 0
27/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
26/12/2022
5.04
 510 5.04 5.04 5.04 0 0 0
23/12/2022
4.95
 100 4.95 4.95 4.95 0 0 0
22/12/2022
4.40
 1,100 5.04 5.04 4.40 0 0 0
21/12/2022
5.04
 800 5.04 5.04 5.04 0 0 0
20/12/2022
5.23
 200 5.23 5.23 5.23 0 0 0
19/12/2022
5.04
 32,400 5.23 5.96 5.04 0 0 0
16/12/2022
5.87
 1,400 5.87 5.96 5.04 0 0 0
15/12/2022
5.68
 2,206 5.96 5.96 5.68 0 0 0
14/12/2022
5.23
 9,300 4.95 5.23 4.95 0 0 0
13/12/2022
4.58
 4,200 4.77 4.77 4.58 0 0 0
12/12/2022
5.04
 2,301 4.95 5.04 4.95 0 0 0
09/12/2022
5.23
 100 5.23 5.23 5.23 0 0 0
08/12/2022
4.77
 1,100 5.13 5.13 4.77 0 0 0
07/12/2022
4.58
 100 4.58 4.58 4.58 0 0 0
06/12/2022
4.77
 101 4.77 4.77 4.77 0 0 0
05/12/2022
5.13
 1,000 5.50 5.78 4.40 0 0 0
02/12/2022
5.23
 2,400 4.95 5.23 4.95 0 0 0
01/12/2022
4.77
 1,200 4.86 4.86 4.77 0 0 0
30/11/2022
4.77
 2,900 5.04 5.04 4.77 0 0 0
29/11/2022
4.58
 3,000 5.68 5.68 4.58 0 0 0
28/11/2022
4.95
 10,604 4.95 5.13 4.68 0 0 0
25/11/2022
4.68
 6,400 3.67 4.68 3.67 0 0 0
24/11/2022
4.13
 1,100 4.13 4.13 4.13 0 0 0
23/11/2022
4.13
 3,100 4.58 4.58 4.13 0 0 0
22/11/2022
4.68
 5,100 4.77 5.13 4.68 0 0 0
21/11/2022
4.68
 200 4.68 4.68 4.68 0 0 0
18/11/2022
4.77
 3,700 4.68 5.32 4.68 0 0 0
17/11/2022
4.68
 4,500 4.86 4.95 4.58 0 0 0
16/11/2022
4.40
 4,003 4.40 4.40 3.67 0 0 0
15/11/2022
3.85
 100 3.85 3.85 3.85 0 0 0
14/11/2022
4.40
 100 4.40 4.40 4.40 0 0 0
11/11/2022
5.23
 2,900 4.77 5.23 4.77 0 0 0
10/11/2022
4.77
 100 4.77 4.77 4.77 0 0 0
09/11/2022
5.59
 100 5.59 5.59 5.59 0 0 0
08/11/2022
4.95
 200 4.95 4.95 4.95 0 0 0
07/11/2022
4.40
 400 5.13 5.13 4.40 0 0 0
04/11/2022
4.58
 300 4.49 4.58 4.49 0 0 0
03/11/2022
5.59
 200 4.31 5.59 4.31 0 0 0
02/11/2022
5.23
 203 4.77 5.23 4.77 0 0 0
01/11/2022
5.23
 5,000 5.23 5.23 5.23 0 0 0
31/10/2022
5.13
 257 6.51 6.51 5.13 0 0 0
28/10/2022
5.87
 0 5.87 5.87 5.87 0 0 0
27/10/2022
5.23
 17,357 5.78 5.87 5.23 0 0 0
26/10/2022
5.13
 3,100 5.78 5.78 5.04 0 0 0
25/10/2022
5.87
 0 5.87 5.87 5.87 0 0 0
24/10/2022
5.87
 0 5.87 5.87 5.87 0 0 0
21/10/2022
5.87
 2,257 5.96 5.96 5.87 0 0 0
20/10/2022
5.68
 500 5.13 5.78 5.13 0 0 0
19/10/2022
5.50
 1,300 6.42 6.42 5.50 0 0 0
18/10/2022
5.96
 11,800 5.41 5.96 5.41 0 0 0
17/10/2022
5.50
 1,227 5.96 5.96 5.04 0 0 0
14/10/2022
5.68
 4,300 5.68 5.68 5.59 0 0 0
13/10/2022
5.23
 2,400 5.41 5.41 4.77 0 0 0
12/10/2022
5.41
 13,401 5.13 5.41 5.13 0 0 0
11/10/2022
5.13
 623 5.23 5.23 5.13 0 0 0
10/10/2022
4.86
 1,000 4.86 4.86 4.86 0 0 0
07/10/2022
5.13
 2,400 4.77 5.13 4.77 0 0 0
06/10/2022
5.13
 200 5.23 5.23 5.13 0 0 0
05/10/2022
5.41
 2,100 5.13 5.41 5.13 0 0 0
04/10/2022
5.68
 0 5.68 5.68 5.68 0 0 0
03/10/2022
5.68
 100 5.68 5.68 5.68 0 0 0
30/09/2022
5.41
 3,000 5.50 5.50 4.95 0 0 0
29/09/2022
5.78
 2,800 5.87 5.87 5.78 0 0 0
28/09/2022
5.87
 300 5.59 5.87 5.59 0 0 0
27/09/2022
5.78
 1,000 5.78 5.78 5.78 0 0 0
26/09/2022
5.78
 5,200 6.05 6.05 5.50 0 0 0
23/09/2022
5.96
 9,500 6.23 6.23 5.96 0 0 0
22/09/2022
6.23
 4,608 6.33 6.42 6.23 0 0 0
21/09/2022
5.78
 12,800 6.05 6.42 5.50 0 0 0
20/09/2022
5.96
 21,648 5.68 6.33 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |