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)
28/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
27/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
24/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
23/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
22/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
21/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
20/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
17/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
16/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
15/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
14/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
13/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
10/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
09/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
08/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
07/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
06/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
03/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
01/04/2020
2.84
 0 2.84 2.84 2.84 0 0 0
31/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
30/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
27/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
26/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
25/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
24/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
23/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
20/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
19/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
18/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
17/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
16/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
13/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
12/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
11/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
10/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
09/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
06/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
05/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
04/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
03/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
02/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
28/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
27/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
26/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
25/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
24/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
21/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
20/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
19/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
18/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
17/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
14/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
13/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
12/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
11/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
10/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
07/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
06/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
05/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
04/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
03/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
31/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
30/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
22/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
21/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
20/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
17/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
16/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
15/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
14/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
13/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
10/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
09/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
08/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
07/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
06/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
03/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
02/01/2020
2.84
 0 2.84 2.84 2.84 0 0 0
31/12/2019
2.84
 0 2.84 2.84 2.84 0 0 0
30/12/2019
2.84
 0 2.84 2.84 2.84 0 0 0
27/12/2019
2.84
 0 2.84 2.84 2.84 0 0 0
26/12/2019
2.84
 0 2.84 2.84 2.84 0 0 0
25/12/2019
2.84
 0 2.84 2.84 2.84 0 0 0
24/12/2019
2.84
 0 2.84 2.84 2.84 0 0 0
23/12/2019
2.84
 0 2.84 2.84 2.84 0 0 0
20/12/2019
2.84
 100 2.84 2.84 2.84 0 0 0
19/12/2019
2.56
 0 2.56 2.56 2.56 0 0 0
18/12/2019
2.56
 0 2.56 2.56 2.56 0 0 0
17/12/2019
2.56
 100 2.56 2.56 2.56 0 0 0
16/12/2019
2.27
 0 2.27 2.27 2.27 0 0 0
13/12/2019
2.27
 100 2.27 2.27 2.27 0 0 0
12/12/2019
1.99
 0 1.99 1.99 1.99 0 0 0
11/12/2019
1.99
 200 1.99 1.99 1.99 0 0 0
10/12/2019
1.80
 100 1.80 1.80 1.80 0 0 0
09/12/2019
1.61
 0 1.61 1.61 1.61 0 0 0
06/12/2019
1.61
 0 1.61 1.61 1.61 0 0 0
05/12/2019
1.61
 0 1.61 1.61 1.61 0 0 0
04/12/2019
1.61
 0 1.61 1.61 1.61 0 0 0
03/12/2019
1.61
 0 1.61 1.61 1.61 0 0 0
02/12/2019
1.61
 0 1.61 1.61 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |