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)
13/09/2022
5.30
 3,200 5.64 5.64 5.30 0 0 0
12/09/2022
5.56
 3,700 5.64 5.81 5.56 0 0 0
09/09/2022
5.56
 700 5.56 5.56 5.56 0 0 0
08/09/2022
5.47
 4,800 5.47 5.73 5.47 0 0 0
07/09/2022
5.47
 5,801 5.39 5.64 5.39 0 0 0
06/09/2022
5.47
 5,170 5.39 5.47 5.39 0 0 0
05/09/2022
5.81
 11,700 5.64 5.81 5.64 0 0 0
31/08/2022
5.73
 1,900 5.64 5.73 5.64 0 0 0
30/08/2022
5.64
 4,000 5.73 5.81 5.64 0 0 0
29/08/2022
5.81
 7,800 6.16 6.16 5.73 0 0 0
26/08/2022
5.90
 3,800 5.90 5.90 5.90 0 0 0
25/08/2022
5.90
 5,600 5.90 6.07 5.90 0 0 0
24/08/2022
5.90
 4,200 5.90 6.07 5.90 0 0 0
23/08/2022
5.81
 12,100 5.64 5.99 5.56 0 0 0
22/08/2022
5.99
 9,300 6.16 6.16 5.90 0 0 0
19/08/2022
6.16
 3,800 6.24 6.24 6.16 0 0 0
18/08/2022
6.16
 4,450 6.33 6.33 5.99 0 0 0
17/08/2022
6.24
 7,300 6.24 6.41 6.24 0 0 0
16/08/2022
6.24
 6,707 6.16 6.50 6.07 0 0 0
15/08/2022
6.67
 4,100 6.76 6.76 6.67 0 0 0
12/08/2022
6.67
 12,600 6.16 6.67 6.16 0 0 0
11/08/2022
6.16
 31,158 6.67 6.67 5.99 0 0 0
10/08/2022
6.58
 10,200 6.41 6.76 6.41 0 0 0
09/08/2022
6.41
 1,300 6.41 6.76 6.41 0 0 0
08/08/2022
6.24
 7,660 6.76 6.76 5.99 0 0 0
05/08/2022
6.76
 2,800 6.76 6.76 6.41 0 0 0
04/08/2022
6.67
 3,700 7.18 7.18 6.41 0 0 0
03/08/2022
6.58
 6,100 6.50 6.58 6.41 0 0 0
02/08/2022
6.50
 17,764 6.50 7.27 6.33 0 0 0
01/08/2022
7.44
 2,300 7.27 7.52 7.27 0 0 0
29/07/2022
6.67
 7,500 6.58 7.01 6.58 0 0 0
28/07/2022
6.41
 8,800 6.24 6.41 5.99 0 0 0
27/07/2022
6.24
 1,000 6.24 6.24 6.24 0 0 0
26/07/2022
6.24
 100 6.24 6.24 6.24 0 0 0
25/07/2022
6.67
 700 6.24 6.67 6.24 0 0 0
22/07/2022
6.16
 5,300 6.41 6.41 6.07 0 0 0
21/07/2022
6.41
 1,800 6.84 6.84 6.41 0 0 0
20/07/2022
6.84
 23,836 6.41 6.84 6.33 0 0 0
19/07/2022
6.84
 2,000 6.50 7.10 6.50 0 0 0
18/07/2022
6.50
 3,500 6.41 6.76 6.41 0 0 0
15/07/2022
6.41
 10,700 5.64 6.84 5.64 0 0 0
14/07/2022
6.41
 1,800 6.41 6.41 6.41 0 0 0
13/07/2022
6.33
 5,300 7.10 7.18 6.33 0 0 0
12/07/2022
6.50
 14,100 7.27 7.27 6.50 0 0 0
11/07/2022
6.58
 1,100 6.58 6.58 6.58 0 0 0
08/07/2022
6.58
 900 7.10 7.10 6.50 0 0 0
07/07/2022
6.33
 600 6.76 6.76 6.33 0 0 0
06/07/2022
6.76
 0 6.76 6.76 6.76 0 0 0
05/07/2022
6.67
 506 7.27 7.27 6.67 0 0 0
04/07/2022
6.33
 6,300 7.27 7.27 6.33 0 0 0
01/07/2022
6.84
 700 6.24 6.84 6.24 0 0 0
30/06/2022
6.24
 11,900 6.58 6.67 6.24 0 0 0
29/06/2022
7.18
 1,500 7.52 7.52 7.18 0 0 0
28/06/2022
7.61
 200 6.76 7.61 6.76 0 0 0
27/06/2022
7.18
 1,000 7.18 7.18 7.18 0 0 0
24/06/2022
7.27
 2,700 7.10 7.27 7.10 0 0 0
23/06/2022
7.27
 6,200 7.61 7.61 6.93 0 0 0
22/06/2022
7.27
 0 7.27 7.27 7.27 0 0 0
21/06/2022
7.27
 12,900 7.35 7.35 7.18 0 0 0
20/06/2022
7.10
 11,400 7.52 7.95 7.10 0 0 0
17/06/2022
8.04
 1,000 8.29 8.29 8.04 0 0 0
16/06/2022
7.87
 3,700 7.35 8.29 7.35 0 0 0
15/06/2022
8.21
 800 8.72 8.72 8.21 0 0 0
14/06/2022
8.29
 2,000 8.72 8.72 7.35 0 0 0
13/06/2022
7.78
 7,100 8.47 8.47 7.78 0 0 0
10/06/2022
8.55
 4,500 8.89 8.89 8.47 0 0 0
09/06/2022
8.47
 4,400 7.87 8.47 7.87 0 0 0
08/06/2022
9.06
 3,400 7.87 9.06 7.87 0 0 0
07/06/2022
8.04
 5,201 7.78 8.04 7.78 0 0 0
06/06/2022
8.12
 35,600 7.78 8.29 7.78 0 0 0
03/06/2022
7.95
 3,243 7.78 7.95 7.78 0 0 0
02/06/2022
7.70
 10,000 8.12 8.12 7.61 0 0 0
01/06/2022
8.55
 2,200 8.55 8.55 8.55 0 0 0
31/05/2022
8.55
 8,400 9.06 9.24 7.87 0 0 0
30/05/2022
8.29
 1,402 9.24 9.24 7.95 0 0 0
27/05/2022
8.47
 12,810 8.55 8.55 8.47 0 0 0
26/05/2022
8.64
 6,100 8.81 8.89 8.64 0 0 0
25/05/2022
8.38
 2,900 9.24 9.24 8.12 0 0 0
24/05/2022
8.72
 2,800 7.87 8.72 7.87 0 0 0
23/05/2022
9.41
 11,200 8.72 9.41 8.72 0 0 0
20/05/2022
8.55
 6,000 8.72 9.24 8.55 0 0 0
19/05/2022
8.81
 44,150 9.41 10.18 8.72 0 0 0
18/05/2022
10.26
 100 10.26 10.26 10.26 0 0 0
17/05/2022
9.49
 1,200 10.26 10.26 8.12 0 0 0
16/05/2022
9.32
 2,100 9.41 9.41 9.32 0 0 0
13/05/2022
7.87
 10,800 9.41 9.41 7.87 0 0 0
12/05/2022
8.55
 16,100 10.26 10.26 8.04 0 0 0
11/05/2022
8.98
 19,500 9.58 9.58 8.89 0 0 0
10/05/2022
9.41
 7,400 8.55 9.41 8.21 0 0 0
09/05/2022
9.06
 19,100 9.66 9.66 8.98 0 0 0
06/05/2022
9.75
 33,558 10.09 10.09 9.66 0 0 0
05/05/2022
10.26
 20,500 11.20 11.20 10.09 0 0 0
04/05/2022
10.35
 33,100 9.92 10.60 9.92 0 0 0
29/04/2022
10.43
 31,800 10.60 10.69 9.06 0 0 0
28/04/2022
10.60
 9,131 9.41 10.60 9.41 0 0 0
27/04/2022
9.83
 34,900 9.06 9.83 9.06 0 6,000 -0.1
26/04/2022
9.41
 68,100 8.81 9.41 8.21 0 5,000 -0.1
25/04/2022
9.41
 300 9.75 9.75 8.64 0 0 0
22/04/2022
8.81
 24,127 9.06 9.24 8.55 0 5,000 -0.1
21/04/2022
8.38
 97,504 9.32 9.32 8.21 0 0 0

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