CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

13.50
-0.60
(-4.26%)
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
(2026-02-23) 		0.90 6.87% 2,524,500 2,600 0.0
11.80
17
13.50
2 tháng
(2026-01-19) 		0.10 0.72% 6,517,700 2,700 0.0
11.80
17
13.50
3 tháng
(2025-12-18) 		3.80 37.25% 8,617,400 2,700 0.0
10.20
17
13.50
6 tháng
(2025-09-19) 		3.80 37.25% 10,739,000 -34,900 -0.4
9.90
17
13.50
12 tháng
(2025-03-24) 		-4.77 -25.43% 18,393,400 -14,600 -0.4
9.90
21.39
13.50
24 tháng
(2024-03-28) 		6.48 86.22% 26,667,053 -374,079 -4.9
6.77
28.16
13.50
36 tháng
(2023-04-03) 		8.87 172.68% 28,798,120 21 -1.8
4.68
28.16
13.50
60 tháng
(2021-04-13) 		9.05 182.78% 37,378,512 821 -1.8
3.85
28.16
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |