CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.80
-0.40
(-3.57%)
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
(2026-05-20) 		-0.30 -2.61% 317,000 2,800 0
10.80
11.70
10.80
2 tháng
(2026-04-20) 		-1.60 -12.50% 935,000 7,300 0
10.80
12.80
10.80
3 tháng
(2026-03-23) 		-1.40 -11.11% 2,559,000 7,500 0
10.80
14.80
10.80
6 tháng
(2025-12-22) 		0.70 6.67% 11,396,800 10,200 0.0
10.20
17
10.80
12 tháng
(2025-06-24) 		-4.09 -26.75% 18,138,800 -14,300 -0.2
9.90
17
10.80
24 tháng
(2024-07-01) 		2.58 29.96% 28,481,811 -171,879 -3.4
6.77
28.16
10.80
36 tháng
(2023-07-05) 		6.16 122.11% 31,027,720 7,421 -1.8
5.04
28.16
10.80
60 tháng
(2021-07-15) 		3.50 45.43% 39,421,088 8,321 -1.8
3.85
28.16
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
5.68
 1,100 6.05 6.05 5.68 0 0 0
16/02/2023
5.68
 0 5.68 5.68 5.68 0 0 0
15/02/2023
5.68
 1,200 5.68 5.68 5.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |