CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

14.50
-0.90
(-5.84%)

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
(2025-06-24)
-0.29 -1.90% 1,961,900 14,200 0.2
13.50
16.60
14.50
2 tháng
(2025-05-26)
-1.35 -8.28% 2,466,700 34,800 0.4
13.50
17.32
14.50
3 tháng
(2025-04-25)
-2.13 -12.43% 3,211,000 36,700 0.3
13.50
18.68
14.50
6 tháng
(2025-02-03)
2.71 22.05% 9,747,653 -85,079 -2.1
12.29
28.16
14.50
12 tháng
(2024-07-29)
6.97 86.75% 12,210,424 -149,379 -3.0
6.77
28.16
14.50
24 tháng
(2023-08-04)
8.86 144.20% 14,715,509 35,921 -1.4
6.05
28.16
14.50
36 tháng
(2022-08-09)
8.12 118.15% 15,935,075 36,021 -1.4
3.85
28.16
14.50
60 tháng
(2020-08-19)
12.71 554.44% 24,550,612 36,821 -1.4
1.47
28.16
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2025
14.50
192,900 15 15 14 0 0 0
23/07/2025
15
161,700 16.60 16.90 14.80 0 0 0
22/07/2025
16.60
331,700 15.50 16.90 15 0 0 0
21/07/2025
14.90
232,100 14.20 15.30 14.20 7,000 0 0.1
18/07/2025
14.10
109,200 13.70 14.50 13.70 0 0 0
17/07/2025
13.80
97,300 13.60 13.90 13.30 0 0 0
16/07/2025
13.50
121,200 13.90 14.10 13.40 0 0 0
15/07/2025
13.90
129,700 14.70 14.70 13.70 0 0 0
14/07/2025
14.20
57,800 14.50 14.50 14.10 0 0 0
11/07/2025
14.50
64,600 16 16 14.30 0 0 0
10/07/2025
14.60
92,600 15 15 14.50 5,000 0 0.1
09/07/2025
14.90
102,000 14.50 15.40 14.50 0 0 0
08/07/2025
14.30
57,500 14.70 14.90 14.30 1,000 0 0
07/07/2025
14.70
41,800 14.70 14.90 14.50 0 0 0
04/07/2025
14.70
42,000 14.90 15 14.60 800 0 0.0
03/07/2025: Cổ tức tiền mặt tỉ lệ: 5%
03/07/2025
14.90
50,900 15.90 15.90 14.70 0 0 0
02/07/2025
15.00
38,000 15.19 15.19 14.71 0 0 0
01/07/2025
15.00
88,700 14.71 15.29 14.71 400 0 0.0
30/06/2025
15.10
36,000 14.61 15.10 14.61 0 0 0
27/06/2025
14.61
43,400 15.00 15.10 14.61 0 0 0
26/06/2025
14.90
16,100 15.29 15.29 14.61 0 0 0
25/06/2025
15.19
19,000 15.48 15.48 14.52 0 0 0
24/06/2025
15.29
28,600 15.48 15.48 15.10 0 0 0
23/06/2025
15.29
23,500 15.48 15.77 15.29 0 0 0
20/06/2025
15.58
19,700 16.45 16.45 15.48 2,200 0 0
19/06/2025
15.77
1,400 15.87 15.87 15.68 0 0 0
18/06/2025
15.68
26,700 16.06 16.06 15.48 1,800 0 0.0
17/06/2025
15.68
11,800 16.06 16.16 15.68 0 0 0
16/06/2025
15.87
10,700 15.87 15.87 15.77 1,000 0 0.0
13/06/2025
15.77
6,600 15.97 15.97 15.77 0 0 0
12/06/2025
15.97
14,200 15.87 16.06 15.77 0 0 0
11/06/2025
15.87
15,500 16.84 16.94 15.77 0 0 0
10/06/2025
15.87
18,500 15.87 16.06 15.87 0 0 0
09/06/2025
15.87
20,200 16.06 17.03 15.48 0 0 0
06/06/2025
16.65
40,300 16.74 16.74 15.87 4,000 0 0
05/06/2025
17.32
76,100 16.26 17.81 16.26 0 0 0
04/06/2025
15.87
24,000 16.26 16.45 15.48 8,600 0 0.1
03/06/2025
16.26
21,900 16.45 16.55 16.16 0 0 0
02/06/2025
16.45
18,400 15.87 16.65 15.87 0 0 0
30/05/2025
16.16
25,100 16.26 16.26 15.48 0 0 0
29/05/2025
16.45
62,700 16.65 17.42 15.87 3,000 0 0
28/05/2025
16.45
17,400 16.16 17.03 16.16 0 0 0
27/05/2025
16.26
16,500 16.06 16.35 15.87 0 0 0
26/05/2025
16.35
33,600 16.45 16.45 15.68 0 0 0
23/05/2025
16.35
35,600 16.06 16.84 16.06 2,000 0 0
22/05/2025
16.84
73,500 20.90 21.29 16.26 100 0 0.0
21/05/2025
18.68
138,500 17.90 18.68 17.81 0 10,700 -0.2
20/05/2025
16.74
138,600 14.52 16.74 14.23 0 0 0
19/05/2025
14.52
18,000 14.61 15.10 14.42 700 0 0.0
16/05/2025
14.61
39,000 14.90 15.00 14.61 7,000 0 0.1
15/05/2025
15.19
32,000 15.39 15.77 14.71 0 0 0
14/05/2025
15.29
17,000 15.58 15.58 15.10 0 0 0
13/05/2025
15.68
19,500 15.39 16.16 15.29 0 0 0
12/05/2025
15.19
14,700 15.48 15.48 15.19 0 0 0
09/05/2025
15.29
6,400 16.55 16.55 15.10 0 0 0
08/05/2025
15.87
45,600 16.45 16.45 15.29 1,900 0 0
07/05/2025
15.68
8,900 15.29 15.97 15.19 800 0 0
06/05/2025
15.97
19,000 15.87 16.26 15.77 0 0 0
05/05/2025
15.97
25,700 16.06 16.06 15.68 1,000 0 0
29/04/2025
16.06
13,100 16.55 16.65 15.77 0 0 0
28/04/2025
16.65
14,100 16.74 16.74 16.45 0 0 0
25/04/2025
17.13
85,100 15.48 17.42 15.00 0 900 -0.0
24/04/2025
15.48
27,300 15.48 15.68 15.39 0 0 0
23/04/2025
15.39
20,200 15.97 15.97 15.19 0 0 0
22/04/2025
15.29
138,300 15.97 15.97 13.74 900 0 0.0
21/04/2025
15.97
41,700 16.74 16.74 15.29 0 0 0
18/04/2025
16.84
38,100 17.13 17.52 16.45 0 0 0
17/04/2025
17.23
64,400 16.84 18.19 16.16 0 0 0
16/04/2025
16.45
34,800 17.32 17.52 16.45 0 0 0
15/04/2025
17.23
44,800 18.39 18.39 17.13 1,000 0 0.0
14/04/2025
18.00
70,400 18.10 20.23 17.42 0 0 0
11/04/2025
17.42
107,100 20.13 20.13 16.26 0 0 0
10/04/2025
17.81
42,200 17.71 17.81 17.61 0 0 0
09/04/2025
15.48
125,800 15.48 16.65 15.48 0 0 0
08/04/2025
17.81
52,600 20.52 21.77 17.81 0 0 0
04/04/2025
20.52
90,000 20.52 21.87 19.94 0 0 0
03/04/2025
20.52
167,700 21.39 22.26 18.58 0 0 0
02/04/2025
21.39
279,300 22.65 22.65 20.61 0 3,200 -0.1
01/04/2025
20.03
82,700 17.90 20.03 17.71 0 0 0
31/03/2025
17.42
81,600 16.55 18.19 16.16 2,000 7,600 -0.1
28/03/2025
15.48
92,300 17.23 17.23 15.39 0 8,400 -0.1
27/03/2025
16.94
116,200 18.58 18.68 16.94 0 0 0
26/03/2025
18.68
28,000 18.77 19.35 18.48 0 0 0
25/03/2025
18.58
14,300 18.48 19.26 18.48 0 0 0
24/03/2025
18.77
33,500 19.35 19.35 18.39 0 0 0
21/03/2025
19.06
25,200 19.06 20.03 18.97 0 0 0
20/03/2025
19.06
23,500 19.35 19.84 18.77 0 0 0
19/03/2025
18.97
78,500 18.19 19.84 18.19 0 0 0
18/03/2025
19.84
99,400 21.77 21.77 19.45 0 0 0
17/03/2025
21.29
145,300 21.29 21.77 20.32 0 0 0
14/03/2025
20.32
83,600 19.84 20.52 17.13 0 0 0
13/03/2025
19.16
97,200 20.52 20.52 19.06 0 0 0
12/03/2025
20.13
68,600 21.39 21.39 19.94 0 0 0
11/03/2025
21.29
135,400 20.61 22.26 20.61 0 0 0
10/03/2025
21.29
142,100 18.58 21.29 18.58 0 0 0
07/03/2025
18.39
66,400 19.35 20.13 17.90 0 0 0
06/03/2025
19.16
77,300 19.74 19.74 18.39 0 3,000 -0.1
05/03/2025
19.94
84,000 17.52 22.45 17.52 0 1,000 -0.0
04/03/2025
20.32
89,000 22.45 22.45 20.13 0 1,000 -0.0
03/03/2025
21.97
67,500 23.03 23.23 21.29 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |