CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.60
0.20
(1.92%)
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
(2026-08-24) 		0.60 6.06% 287,600 0 0
9.50
10.50
10.30
2 tháng
(2026-07-23) 		1 10.53% 605,900 1,900 0.0
9.40
10.60
10.30
3 tháng
(2026-06-23) 		0.43 4.24% 1,004,500 2,500 0.0
9.40
11.57
10.30
6 tháng
(2026-03-25) 		-2.28 -17.83% 3,493,100 10,100 0.1
9.40
13.80
10.30
12 tháng
(2025-09-26) 		-0.04 -0.37% 14,836,400 -23,800 -0.3
9.40
15.86
10.30
24 tháng
(2024-10-01) 		3.19 43.62% 29,615,617 -184,879 -3.1
6.32
26.27
10.30
36 tháng
(2023-10-09) 		3.66 53.49% 31,723,550 -50,779 -2.0
4.70
26.27
10.30
60 tháng
(2021-10-18) 		-0.70 -6.27% 39,523,975 16,321 -1.5
3.59
26.27
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
6.41
 0 6.41 6.41 6.41 0 0 0
07/02/2023
6.41
 0 6.41 6.41 6.41 0 0 0
06/02/2023
6.41
 500 6.41 6.41 6.41 0 0 0
03/02/2023
5.99
 300 5.30 5.99 5.30 0 0 0
02/02/2023
6.33
 600 5.47 6.33 5.47 0 0 0
01/02/2023
6.41
 950 6.41 6.50 6.41 0 0 0
31/01/2023
6.58
 521 6.58 6.58 6.58 0 0 0
30/01/2023
5.99
 101 5.99 5.99 5.99 0 0 0
27/01/2023
5.30
 7,000 5.30 5.30 5.30 0 0 0
19/01/2023
5.13
 1,500 5.13 5.13 5.13 0 0 0
18/01/2023
4.53
 584 4.53 4.53 4.53 0 0 0
17/01/2023
5.22
 1,700 5.22 5.22 5.22 0 0 0
16/01/2023
5.22
 500 4.28 5.22 4.28 0 0 0
13/01/2023
4.70
 0 4.70 4.70 4.70 0 0 0
12/01/2023
4.70
 120 4.70 4.70 4.70 0 0 0
11/01/2023
4.96
 0 4.96 4.96 4.96 0 0 0
10/01/2023
4.96
 900 4.96 4.96 4.96 0 0 0
09/01/2023
4.96
 0 4.96 4.96 4.96 0 0 0
06/01/2023
4.96
 5,100 4.96 4.96 4.96 0 0 0
05/01/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
04/01/2023
4.70
 1,200 4.28 4.70 4.28 0 0 0
03/01/2023
4.70
 0 4.70 4.70 4.70 0 0 0
30/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
29/12/2022
4.70
 300 4.70 4.70 4.70 0 0 0
28/12/2022
4.70
 100 4.70 4.70 4.70 0 0 0
27/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
26/12/2022
4.70
 510 4.70 4.70 4.70 0 0 0
23/12/2022
4.62
 100 4.62 4.62 4.62 0 0 0
22/12/2022
4.10
 1,100 4.70 4.70 4.10 0 0 0
21/12/2022
4.70
 800 4.70 4.70 4.70 0 0 0
20/12/2022
4.87
 200 4.87 4.87 4.87 0 0 0
19/12/2022
4.70
 32,400 4.87 5.56 4.70 0 0 0
16/12/2022
5.47
 1,400 5.47 5.56 4.70 0 0 0
15/12/2022
5.30
 2,206 5.56 5.56 5.30 0 0 0
14/12/2022
4.87
 9,300 4.62 4.87 4.62 0 0 0
13/12/2022
4.28
 4,200 4.45 4.45 4.28 0 0 0
12/12/2022
4.70
 2,301 4.62 4.70 4.62 0 0 0
09/12/2022
4.87
 100 4.87 4.87 4.87 0 0 0
08/12/2022
4.45
 1,100 4.79 4.79 4.45 0 0 0
07/12/2022
4.28
 100 4.28 4.28 4.28 0 0 0
06/12/2022
4.45
 101 4.45 4.45 4.45 0 0 0
05/12/2022
4.79
 1,000 5.13 5.39 4.10 0 0 0
02/12/2022
4.87
 2,400 4.62 4.87 4.62 0 0 0
01/12/2022
4.45
 1,200 4.53 4.53 4.45 0 0 0
30/11/2022
4.45
 2,900 4.70 4.70 4.45 0 0 0
29/11/2022
4.28
 3,000 5.30 5.30 4.28 0 0 0
28/11/2022
4.62
 10,604 4.62 4.79 4.36 0 0 0
25/11/2022
4.36
 6,400 3.42 4.36 3.42 0 0 0
24/11/2022
3.85
 1,100 3.85 3.85 3.85 0 0 0
23/11/2022
3.85
 3,100 4.28 4.28 3.85 0 0 0
22/11/2022
4.36
 5,100 4.45 4.79 4.36 0 0 0
21/11/2022
4.36
 200 4.36 4.36 4.36 0 0 0
18/11/2022
4.45
 3,700 4.36 4.96 4.36 0 0 0
17/11/2022
4.36
 4,500 4.53 4.62 4.28 0 0 0
16/11/2022
4.10
 4,003 4.10 4.10 3.42 0 0 0
15/11/2022
3.59
 100 3.59 3.59 3.59 0 0 0
14/11/2022
4.10
 100 4.10 4.10 4.10 0 0 0
11/11/2022
4.87
 2,900 4.45 4.87 4.45 0 0 0
10/11/2022
4.45
 100 4.45 4.45 4.45 0 0 0
09/11/2022
5.22
 100 5.22 5.22 5.22 0 0 0
08/11/2022
4.62
 200 4.62 4.62 4.62 0 0 0
07/11/2022
4.10
 400 4.79 4.79 4.10 0 0 0
04/11/2022
4.28
 300 4.19 4.28 4.19 0 0 0
03/11/2022
5.22
 200 4.02 5.22 4.02 0 0 0
02/11/2022
4.87
 203 4.45 4.87 4.45 0 0 0
01/11/2022
4.87
 5,000 4.87 4.87 4.87 0 0 0
31/10/2022
4.79
 257 6.07 6.07 4.79 0 0 0
28/10/2022
5.47
 0 5.47 5.47 5.47 0 0 0
27/10/2022
4.87
 17,357 5.39 5.47 4.87 0 0 0
26/10/2022
4.79
 3,100 5.39 5.39 4.70 0 0 0
25/10/2022
5.47
 0 5.47 5.47 5.47 0 0 0
24/10/2022
5.47
 0 5.47 5.47 5.47 0 0 0
21/10/2022
5.47
 2,257 5.56 5.56 5.47 0 0 0
20/10/2022
5.30
 500 4.79 5.39 4.79 0 0 0
19/10/2022
5.13
 1,300 5.99 5.99 5.13 0 0 0
18/10/2022
5.56
 11,800 5.05 5.56 5.05 0 0 0
17/10/2022
5.13
 1,227 5.56 5.56 4.70 0 0 0
14/10/2022
5.30
 4,300 5.30 5.30 5.22 0 0 0
13/10/2022
4.87
 2,400 5.05 5.05 4.45 0 0 0
12/10/2022
5.05
 13,401 4.79 5.05 4.79 0 0 0
11/10/2022
4.79
 623 4.87 4.87 4.79 0 0 0
10/10/2022
4.53
 1,000 4.53 4.53 4.53 0 0 0
07/10/2022
4.79
 2,400 4.45 4.79 4.45 0 0 0
06/10/2022
4.79
 200 4.87 4.87 4.79 0 0 0
05/10/2022
5.05
 2,100 4.79 5.05 4.79 0 0 0
04/10/2022
5.30
 0 5.30 5.30 5.30 0 0 0
03/10/2022
5.30
 100 5.30 5.30 5.30 0 0 0
30/09/2022
5.05
 3,000 5.13 5.13 4.62 0 0 0
29/09/2022
5.39
 2,800 5.47 5.47 5.39 0 0 0
28/09/2022
5.47
 300 5.22 5.47 5.22 0 0 0
27/09/2022
5.39
 1,000 5.39 5.39 5.39 0 0 0
26/09/2022
5.39
 5,200 5.64 5.64 5.13 0 0 0
23/09/2022
5.56
 9,500 5.81 5.81 5.56 0 0 0
22/09/2022
5.81
 4,608 5.90 5.99 5.81 0 0 0
21/09/2022
5.39
 12,800 5.64 5.99 5.13 0 0 0
20/09/2022
5.56
 21,648 5.30 5.90 5.30 0 0 0
19/09/2022
5.13
 13,900 5.13 5.22 5.05 0 0 0
16/09/2022
5.30
 12,513 5.39 5.47 5.13 0 0 0
15/09/2022
5.39
 4,600 5.56 5.56 5.39 0 0 0
14/09/2022
5.47
 1,500 5.39 5.56 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc