CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.50
-0.20
(-1.87%)
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
(2025-11-05) 		0 0% 371,000 0 0
10.40
11.20
10.50
2 tháng
(2025-10-06) 		0.20 1.87% 1,480,100 -18,100 -0.2
10.40
12.60
10.50
3 tháng
(2025-09-08) 		0.30 2.83% 2,228,900 -40,700 -0.5
9.90
12.70
10.50
6 tháng
(2025-06-09) 		-4.97 -31.32% 6,793,300 -19,500 -0.2
9.90
16.60
10.50
12 tháng
(2024-12-10) 		2.38 27.99% 16,437,994 -201,979 -3.6
8.52
28.16
10.50
24 tháng
(2023-12-18) 		3.38 44.99% 18,547,132 -85,379 -2.5
6.69
28.16
10.50
36 tháng
(2022-12-21) 		5.86 116.16% 20,162,380 -2,679 -1.9
4.40
28.16
10.50
60 tháng
(2020-12-31) 		8.79 416.92% 29,187,012 -1,979 -1.8
1.47
28.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
5.50
 13,900 5.50 5.59 5.41 0 0 0
16/09/2022
5.68
 12,513 5.78 5.87 5.50 0 0 0
15/09/2022
5.78
 4,600 5.96 5.96 5.78 0 0 0
14/09/2022
5.87
 1,500 5.78 5.96 5.78 0 0 0
13/09/2022
5.68
 3,200 6.05 6.05 5.68 0 0 0
12/09/2022
5.96
 3,700 6.05 6.23 5.96 0 0 0
09/09/2022
5.96
 700 5.96 5.96 5.96 0 0 0
08/09/2022
5.87
 4,800 5.87 6.14 5.87 0 0 0
07/09/2022
5.87
 5,801 5.78 6.05 5.78 0 0 0
06/09/2022
5.87
 5,170 5.78 5.87 5.78 0 0 0
05/09/2022
6.23
 11,700 6.05 6.23 6.05 0 0 0
31/08/2022
6.14
 1,900 6.05 6.14 6.05 0 0 0
30/08/2022
6.05
 4,000 6.14 6.23 6.05 0 0 0
29/08/2022
6.23
 7,800 6.60 6.60 6.14 0 0 0
26/08/2022
6.33
 3,800 6.33 6.33 6.33 0 0 0
25/08/2022
6.33
 5,600 6.33 6.51 6.33 0 0 0
24/08/2022
6.33
 4,200 6.33 6.51 6.33 0 0 0
23/08/2022
6.23
 12,100 6.05 6.42 5.96 0 0 0
22/08/2022
6.42
 9,300 6.60 6.60 6.33 0 0 0
19/08/2022
6.60
 3,800 6.69 6.69 6.60 0 0 0
18/08/2022
6.60
 4,450 6.78 6.78 6.42 0 0 0
17/08/2022
6.69
 7,300 6.69 6.88 6.69 0 0 0
16/08/2022
6.69
 6,707 6.60 6.97 6.51 0 0 0
15/08/2022
7.15
 4,100 7.24 7.24 7.15 0 0 0
12/08/2022
7.15
 12,600 6.60 7.15 6.60 0 0 0
11/08/2022
6.60
 31,158 7.15 7.15 6.42 0 0 0
10/08/2022
7.06
 10,200 6.88 7.24 6.88 0 0 0
09/08/2022
6.88
 1,300 6.88 7.24 6.88 0 0 0
08/08/2022
6.69
 7,660 7.24 7.24 6.42 0 0 0
05/08/2022
7.24
 2,800 7.24 7.24 6.88 0 0 0
04/08/2022
7.15
 3,700 7.70 7.70 6.88 0 0 0
03/08/2022
7.06
 6,100 6.97 7.06 6.88 0 0 0
02/08/2022
6.97
 17,764 6.97 7.79 6.78 0 0 0
01/08/2022
7.98
 2,300 7.79 8.07 7.79 0 0 0
29/07/2022
7.15
 7,500 7.06 7.52 7.06 0 0 0
28/07/2022
6.88
 8,800 6.69 6.88 6.42 0 0 0
27/07/2022
6.69
 1,000 6.69 6.69 6.69 0 0 0
26/07/2022
6.69
 100 6.69 6.69 6.69 0 0 0
25/07/2022
7.15
 700 6.69 7.15 6.69 0 0 0
22/07/2022
6.60
 5,300 6.88 6.88 6.51 0 0 0
21/07/2022
6.88
 1,800 7.33 7.33 6.88 0 0 0
20/07/2022
7.33
 23,836 6.88 7.33 6.78 0 0 0
19/07/2022
7.33
 2,000 6.97 7.61 6.97 0 0 0
18/07/2022
6.97
 3,500 6.88 7.24 6.88 0 0 0
15/07/2022
6.88
 10,700 6.05 7.33 6.05 0 0 0
14/07/2022
6.88
 1,800 6.88 6.88 6.88 0 0 0
13/07/2022
6.78
 5,300 7.61 7.70 6.78 0 0 0
12/07/2022
6.97
 14,100 7.79 7.79 6.97 0 0 0
11/07/2022
7.06
 1,100 7.06 7.06 7.06 0 0 0
08/07/2022
7.06
 900 7.61 7.61 6.97 0 0 0
07/07/2022
6.78
 600 7.24 7.24 6.78 0 0 0
06/07/2022
7.24
 0 7.24 7.24 7.24 0 0 0
05/07/2022
7.15
 506 7.79 7.79 7.15 0 0 0
04/07/2022
6.78
 6,300 7.79 7.79 6.78 0 0 0
01/07/2022
7.33
 700 6.69 7.33 6.69 0 0 0
30/06/2022
6.69
 11,900 7.06 7.15 6.69 0 0 0
29/06/2022
7.70
 1,500 8.07 8.07 7.70 0 0 0
28/06/2022
8.16
 200 7.24 8.16 7.24 0 0 0
27/06/2022
7.70
 1,000 7.70 7.70 7.70 0 0 0
24/06/2022
7.79
 2,700 7.61 7.79 7.61 0 0 0
23/06/2022
7.79
 6,200 8.16 8.16 7.43 0 0 0
22/06/2022
7.79
 0 7.79 7.79 7.79 0 0 0
21/06/2022
7.79
 12,900 7.88 7.88 7.70 0 0 0
20/06/2022
7.61
 11,400 8.07 8.53 7.61 0 0 0
17/06/2022
8.62
 1,000 8.89 8.89 8.62 0 0 0
16/06/2022
8.43
 3,700 7.88 8.89 7.88 0 0 0
15/06/2022
8.80
 800 9.35 9.35 8.80 0 0 0
14/06/2022
8.89
 2,000 9.35 9.35 7.88 0 0 0
13/06/2022
8.34
 7,100 9.08 9.08 8.34 0 0 0
10/06/2022
9.17
 4,500 9.53 9.53 9.08 0 0 0
09/06/2022
9.08
 4,400 8.43 9.08 8.43 0 0 0
08/06/2022
9.72
 3,400 8.43 9.72 8.43 0 0 0
07/06/2022
8.62
 5,201 8.34 8.62 8.34 0 0 0
06/06/2022
8.71
 35,600 8.34 8.89 8.34 0 0 0
03/06/2022
8.53
 3,243 8.34 8.53 8.34 0 0 0
02/06/2022
8.25
 10,000 8.71 8.71 8.16 0 0 0
01/06/2022
9.17
 2,200 9.17 9.17 9.17 0 0 0
31/05/2022
9.17
 8,400 9.72 9.90 8.43 0 0 0
30/05/2022
8.89
 1,402 9.90 9.90 8.53 0 0 0
27/05/2022
9.08
 12,810 9.17 9.17 9.08 0 0 0
26/05/2022
9.26
 6,100 9.44 9.53 9.26 0 0 0
25/05/2022
8.98
 2,900 9.90 9.90 8.71 0 0 0
24/05/2022
9.35
 2,800 8.43 9.35 8.43 0 0 0
23/05/2022
10.08
 11,200 9.35 10.08 9.35 0 0 0
20/05/2022
9.17
 6,000 9.35 9.90 9.17 0 0 0
19/05/2022
9.44
 44,150 10.08 10.91 9.35 0 0 0
18/05/2022
11.00
 100 11.00 11.00 11.00 0 0 0
17/05/2022
10.18
 1,200 11.00 11.00 8.71 0 0 0
16/05/2022
9.99
 2,100 10.08 10.08 9.99 0 0 0
13/05/2022
8.43
 10,800 10.08 10.08 8.43 0 0 0
12/05/2022
9.17
 16,100 11.00 11.00 8.62 0 0 0
11/05/2022
9.63
 19,500 10.27 10.27 9.53 0 0 0
10/05/2022
10.08
 7,400 9.17 10.08 8.80 0 0 0
09/05/2022
9.72
 19,100 10.36 10.36 9.63 0 0 0
06/05/2022
10.45
 33,558 10.82 10.82 10.36 0 0 0
05/05/2022
11.00
 20,500 12.01 12.01 10.82 0 0 0
04/05/2022
11.09
 33,100 10.63 11.37 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |