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)
20/04/2022
9.66
 17,100 9.75 9.75 9.41 0 0 0
19/04/2022
10.18
 29,100 10.00 10.52 9.75 0 0 0
14/04/2022
10.95
 22,213 10.77 11.54 10.77 0 0 0
13/04/2022
10.69
 15,171 10.43 11.37 10.18 0 0 0
12/04/2022
10.43
 42,704 12.23 12.23 10.43 0 0 0
08/04/2022
11.80
 37,810 11.89 12.74 11.71 0 0 0
07/04/2022
11.97
 67,200 12.31 12.31 11.71 5,000 0 0.1
06/04/2022
12.91
 60,043 12.57 12.91 12.91 10,200 0 0.1
05/04/2022
12.83
 65,643 13.17 13.17 12.83 0 300 0.0
04/04/2022
13.08
 57,771 13.34 13.34 13.00 0 0 0
01/04/2022
13.17
 79,800 13.51 13.68 13.00 1,200 0 0.0
31/03/2022
13.51
 71,027 13.00 14.54 13.00 300 0 0.0
30/03/2022
13.00
 107,092 13.17 13.51 12.40 0 0 0
29/03/2022
14.02
 134,996 13.68 14.19 12.66 0 0 0
28/03/2022
13.25
 158,600 14.11 14.19 13.25 0 300 0.0
25/03/2022
14.54
 297,668 15.39 15.39 13.17 0 100 0.0
24/03/2022
14.88
 115,352 13.43 14.88 13.43 0 0 0
23/03/2022
13.43
 197,534 11.89 13.43 11.89 300 0 0.0
22/03/2022
12.31
 262,821 11.71 12.57 11.03 100 0 0.0
21/03/2022
11.37
 134,809 11.97 12.40 10.95 0 0 0
18/03/2022
11.29
 245,947 11.29 11.29 10.77 0 0 0
17/03/2022
10.26
 41,301 9.15 10.26 9.06 0 0 0
16/03/2022
9.32
 17,660 8.55 9.32 8.55 0 0 0
15/03/2022
9.15
 54,973 8.81 9.15 8.38 0 0 0
14/03/2022
8.98
 42,500 10.26 10.26 8.72 0 0 0
11/03/2022
10.26
 60,100 10.86 10.86 9.41 0 0 0
10/03/2022
11.03
 79,953 11.12 11.20 10.60 0 0 0
09/03/2022
11.29
 196,500 11.03 11.46 10.00 0 0 0
08/03/2022
10.00
 125,823 10.00 10.00 9.24 0 0 0
07/03/2022
8.98
 94,752 7.87 8.98 7.87 0 0 0
04/03/2022
7.78
 28,600 7.78 7.87 7.78 0 0 0
03/03/2022
8.04
 16,900 7.70 8.29 7.61 0 0 0
02/03/2022
7.87
 1,800 7.70 7.87 7.70 0 0 0
01/03/2022
7.78
 8,700 7.95 8.12 7.70 0 0 0
28/02/2022
7.70
 15,773 7.78 8.21 7.70 0 0 0
25/02/2022
7.78
 11,600 7.61 8.12 7.52 0 0 0
24/02/2022
7.61
 12,100 7.70 7.70 7.61 0 0 0
23/02/2022
7.61
 13,743 7.61 7.70 7.44 0 0 0
22/02/2022
7.61
 15,000 7.52 7.70 7.44 0 0 0
21/02/2022
7.61
 9,410 7.52 7.78 7.52 0 0 0
18/02/2022
7.70
 12,400 7.61 7.70 7.52 0 0 0
17/02/2022
7.70
 8,300 7.61 7.70 7.52 0 0 0
16/02/2022
7.70
 6,300 7.70 7.78 7.52 0 0 0
15/02/2022
7.70
 7,600 7.78 7.78 7.70 0 0 0
14/02/2022
7.70
 9,100 7.70 7.70 6.58 0 0 0
11/02/2022
7.70
 8,700 7.70 7.78 7.70 0 0 0
10/02/2022
7.70
 7,000 7.87 7.87 7.70 0 0 0
09/02/2022
7.70
 16,100 7.52 7.78 7.52 0 0 0
08/02/2022
7.61
 19,600 7.61 7.61 7.52 0 0 0
07/02/2022
7.44
 8,900 7.44 7.61 7.44 0 0 0
28/01/2022
7.35
 10,600 7.52 7.52 7.27 0 0 0
27/01/2022
7.44
 2,600 7.44 7.44 7.35 0 0 0
26/01/2022
7.35
 6,600 7.44 7.44 7.35 0 0 0
25/01/2022
7.35
 3,600 7.44 7.44 7.35 0 0 0
24/01/2022
7.44
 13,700 7.52 7.61 7.35 0 0 0
21/01/2022
7.35
 1,800 7.44 7.61 7.35 0 0 0
20/01/2022
7.44
 2,000 7.70 7.70 7.10 0 0 0
19/01/2022
7.70
 1,400 7.01 7.87 7.01 0 0 0
18/01/2022
7.27
 3,100 7.01 8.12 6.93 0 0 0
14/01/2022
7.61
 8,430 7.27 7.78 6.84 0 0 0
13/01/2022
7.61
 34,700 7.70 7.70 7.52 0 0 0
12/01/2022
7.78
 19,501 7.52 7.78 7.52 0 0 0
11/01/2022
8.38
 43,630 8.21 9.06 8.21 0 0 0
10/01/2022
8.21
 29,400 7.95 8.21 7.95 0 0 0
07/01/2022
8.12
 50,000 8.12 8.12 7.61 0 0 0
06/01/2022
8.12
 20,600 7.52 8.12 7.44 0 0 0
05/01/2022
7.61
 18,348 7.78 7.78 7.27 0 0 0
04/01/2022
7.70
 14,600 8.29 8.29 7.35 0 0 0
31/12/2021
7.78
 8,500 8.47 8.47 7.70 0 0 0
30/12/2021
8.47
 7,500 7.70 8.55 7.70 0 0 0
29/12/2021
7.70
 14,300 7.78 7.95 7.52 0 0 0
28/12/2021
8.55
 25,200 7.44 8.64 7.35 0 0 0
27/12/2021
7.70
 6,371 7.52 7.70 7.52 0 0 0
24/12/2021
7.52
 6,600 7.52 7.70 7.18 0 0 0
23/12/2021
7.18
 12,900 7.70 7.70 7.18 0 0 0
22/12/2021
7.70
 12,500 8.21 8.21 7.61 0 0 0
21/12/2021
8.04
 16,800 8.38 8.38 7.70 0 0 0
20/12/2021
8.55
 2,300 8.55 8.55 8.55 0 0 0
17/12/2021
8.55
 11,700 8.64 8.89 8.47 0 0 0
16/12/2021
8.38
 48,100 8.98 8.98 8.38 0 0 0
15/12/2021
9.06
 7,500 8.98 9.15 8.81 0 0 0
14/12/2021
9.15
 11,400 9.24 9.24 9.06 0 0 0
13/12/2021
9.15
 7,200 8.81 9.24 8.81 0 0 0
10/12/2021
9.24
 6,177 9.24 9.24 8.98 0 0 0
09/12/2021
9.32
 6,000 9.32 9.32 9.24 0 0 0
08/12/2021
9.06
 12,400 9.32 9.41 9.06 0 0 0
07/12/2021
9.24
 7,400 9.24 9.24 9.06 0 0 0
06/12/2021
9.06
 6,200 9.49 9.49 9.06 0 0 0
03/12/2021
9.66
 11,612 9.75 9.75 9.24 0 0 0
02/12/2021
9.75
 7,661 10.60 10.60 9.58 0 0 0
01/12/2021
9.83
 6,478 9.32 9.83 9.24 0 0 0
30/11/2021
9.41
 10,914 9.41 9.49 9.41 0 0 0
29/11/2021
9.41
 18,200 9.24 9.83 9.06 0 0 0
26/11/2021
9.58
 8,074 8.64 9.83 8.64 0 0 0
25/11/2021
9.83
 19,500 9.83 10.09 9.75 0 0 0
24/11/2021
9.49
 12,943 10.26 10.35 9.32 0 0 0
23/11/2021
9.41
 24,197 9.24 9.41 8.89 0 0 0
22/11/2021
9.49
 18,300 10.09 10.09 9.49 0 0 0
19/11/2021
10.43
 25,200 10.52 10.95 9.41 0 1,000 0.0
18/11/2021
10.60
 23,904 11.29 11.29 10.09 0 0 0

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