CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

8
-0.20
(-2.44%)
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
(2024-08-21) 		-0.20 -2.38% 88,400 600 0.0
8
8.70
8
2 tháng
(2024-07-22) 		-0.50 -5.75% 217,600 14,300 0.1
8
9
8
3 tháng
(2024-06-24) 		-0.89 -9.84% 466,300 19,200 0.2
8
9.40
8
6 tháng
(2024-03-25) 		0.15 1.83% 1,288,068 -177,800 -1.4
7.39
9.57
8
12 tháng
(2023-09-26) 		0.43 5.56% 2,157,233 125,800 1.1
6.35
9.57
8
24 tháng
(2022-10-03) 		2.33 39.61% 3,674,413 198,700 1.7
3.98
9.57
8
36 tháng
(2021-10-06) 		-5.25 -39.05% 10,403,897 199,500 1.8
3.98
16.48
8
60 tháng
(2019-10-17) 		5.64 220.58% 12,574,905 199,500 1.8
1.52
16.48
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
17/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
16/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
15/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
14/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
11/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
10/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
09/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
08/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
07/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
04/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
03/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
01/09/2020
1.99
 0 1.99 1.99 1.99 0 0 0
31/08/2020
1.99
 0 1.99 1.99 1.99 0 0 0
28/08/2020
1.99
 0 1.99 1.99 1.99 0 0 0
27/08/2020
1.99
 0 1.99 1.99 1.99 0 0 0
26/08/2020
1.99
 0 1.99 1.99 1.99 0 0 0
25/08/2020
1.99
 0 1.99 1.99 1.99 0 0 0
24/08/2020
1.99
 900 1.99 1.99 1.99 0 0 0
21/08/2020
2.27
 0 2.27 2.27 2.27 0 0 0
20/08/2020
2.27
 200 2.27 2.27 2.27 0 0 0
19/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
18/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
17/08/2020
2.37
 10,000 2.37 2.37 2.37 0 0 0
14/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
13/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
12/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
11/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
10/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
07/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
06/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
05/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
04/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
03/08/2020
2.37
 0 2.37 2.37 2.37 0 0 0
31/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
30/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
29/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
28/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
27/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
24/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
23/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
22/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
21/07/2020
2.37
 0 2.37 2.37 2.37 0 0 0
20/07/2020
2.37
 100 2.37 2.37 2.37 0 0 0
17/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
16/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
15/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
14/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
13/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
10/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
09/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
08/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
07/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
06/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
03/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
02/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
01/07/2020
1.71
 0 1.71 1.71 1.71 0 0 0
30/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
29/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
26/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
25/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
24/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
23/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
22/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
19/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
18/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
17/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
16/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
15/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
12/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
11/06/2020
1.71
 1,000 1.71 1.71 1.71 0 0 0
10/06/2020
1.71
 100 1.71 1.71 1.71 0 0 0
09/06/2020
1.52
 0 1.52 1.52 1.52 0 0 0
08/06/2020
1.52
 300 1.52 1.52 1.52 0 0 0
05/06/2020
1.52
 100 1.52 1.52 1.52 0 0 0
04/06/2020
1.52
 0 1.52 1.52 1.52 0 0 0
03/06/2020
1.52
 0 1.52 1.52 1.52 0 0 0
02/06/2020
1.52
 1,000 1.52 1.52 1.52 0 0 0
01/06/2020
1.71
 0 1.71 1.71 1.71 0 0 0
29/05/2020
1.71
 0 1.71 1.71 1.71 0 0 0
28/05/2020
1.71
 100 1.71 1.71 1.71 0 0 0
27/05/2020
1.61
 300 1.61 1.61 1.61 0 0 0
26/05/2020
1.61
 0 1.61 1.61 1.61 0 0 0
25/05/2020
1.61
 0 1.61 1.61 1.61 0 0 0
22/05/2020
1.61
 9,200 1.80 1.80 1.61 0 0 0
21/05/2020
1.80
 500 1.80 1.80 1.80 0 0 0
20/05/2020
1.61
 2,300 1.80 1.80 1.61 0 0 0
19/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
18/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
15/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/05/2020
1.80
 100 1.80 1.80 1.80 0 0 0
13/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
12/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
11/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
08/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
07/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
06/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
05/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
04/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
29/04/2020
1.89
 400 1.71 1.89 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |