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)
17/11/2021
10.77
 28,090 10.52 10.77 10.52 0 0 0
16/11/2021
10.69
 19,210 10.95 11.03 10.69 0 0 0
15/11/2021
10.95
 40,170 10.95 11.29 10.69 700 0 0.0
12/11/2021
10.95
 66,582 10.60 11.03 10.35 700 0 0.0
11/11/2021
10.52
 44,069 11.54 11.54 10.26 0 0 0
10/11/2021
10.52
 37,551 10.52 10.60 10.26 0 0 0
09/11/2021
10.52
 25,800 10.77 10.77 10.43 0 0 0
08/11/2021
10.60
 41,071 10.77 10.95 10.60 0 0 0
05/11/2021
10.95
 22,500 11.20 12.23 10.69 0 0 0
04/11/2021
10.77
 37,559 10.95 10.95 10.52 0 0 0
03/11/2021
10.77
 71,130 11.12 11.12 10.77 0 0 0
02/11/2021
11.03
 72,403 11.20 11.20 10.95 0 0 0
01/11/2021
11.20
 48,496 11.46 11.46 11.20 0 0 0
29/10/2021
11.54
 124,054 11.37 11.97 11.37 0 1,100 0.0
28/10/2021
11.12
 159,118 11.03 11.71 10.77 0 0 0
27/10/2021
11.12
 37,393 11.12 11.12 11.03 0 0 0
26/10/2021
11.37
 47,324 10.69 11.54 10.69 0 0 0
25/10/2021
11.46
 53,541 11.89 11.89 11.29 0 0 0
22/10/2021
11.63
 48,544 12.06 12.31 11.63 0 0 0
21/10/2021
11.89
 72,488 11.37 12.57 11.37 0 0 0
20/10/2021
11.46
 92,885 12.40 12.40 11.12 0 0 0
19/10/2021
11.54
 49,540 11.29 11.89 10.86 0 0 0
18/10/2021
11.20
 122,009 10.09 11.46 10.09 0 0 0
15/10/2021
10.00
 24,200 10.26 10.26 9.83 100 0 0.0
14/10/2021
10.18
 12,383 9.41 10.26 9.41 0 0 0
13/10/2021
10.52
 24,194 9.92 10.60 9.92 0 0 0
12/10/2021
10.60
 64,500 10.00 10.69 9.49 1,000 0 0.0
11/10/2021
10.26
 46,202 9.83 10.60 9.58 0 0 0
08/10/2021
10.86
 14,505 11.20 11.20 10.77 0 0 0
07/10/2021
11.29
 101,600 12.83 12.83 10.60 0 0 0
06/10/2021
12.14
 111,097 10.60 12.14 10.60 0 0 0
05/10/2021
10.69
 100,966 9.58 10.69 9.58 0 0 0
04/10/2021
9.32
 134,925 8.38 9.32 8.38 0 0 0
01/10/2021
7.95
 10,500 8.47 8.89 7.95 0 0 0
30/09/2021
8.55
 50,933 8.89 8.89 8.29 0 0 0
29/09/2021
8.55
 11,900 8.55 9.41 7.61 0 0 0
28/09/2021
8.55
 3,310 7.87 8.55 7.87 0 0 0
27/09/2021
8.98
 33,502 9.24 10.69 8.21 0 0 0
24/09/2021
9.58
 22,400 9.49 10.26 9.49 0 0 0
23/09/2021
10.26
 19,500 11.03 11.03 9.92 0 3,000 0.0
22/09/2021
11.12
 42,619 10.18 11.20 10.18 0 0 0
21/09/2021
10.43
 57,400 9.75 10.69 9.24 0 1,300 0.0
20/09/2021
10.09
 37,000 9.75 10.09 8.98 2,300 0 0.0
17/09/2021
10.09
 46,700 8.81 10.09 8.55 0 500 0.0
16/09/2021
8.89
 52,100 7.78 8.89 7.78 1,500 0 0.0
15/09/2021
7.78
 1,900 7.87 7.87 7.78 0 0 0
14/09/2021
7.70
 9,000 7.61 8.12 7.61 100 0 0.0
13/09/2021
8.12
 10,300 7.52 8.12 7.52 900 0 0.0
10/09/2021
8.12
 7,300 7.95 8.12 7.70 0 0 0
09/09/2021
7.95
 1,300 7.95 7.95 7.95 0 0 0
08/09/2021
7.78
 25,700 7.61 8.04 7.61 0 0 0
07/09/2021
7.70
 9,019 7.61 8.12 7.61 0 0 0
06/09/2021
7.70
 11,404 8.64 8.64 7.70 0 0 0
01/09/2021
7.70
 11,400 8.64 8.64 6.93 0 0 0
31/08/2021
7.61
 23,900 8.12 8.12 6.84 0 0 0
30/08/2021
7.61
 237 6.50 7.61 6.50 0 0 0
27/08/2021
7.78
 2,000 6.84 7.78 6.84 0 0 0
26/08/2021
7.44
 3,300 8.21 8.21 7.44 0 0 0
25/08/2021
7.78
 7,500 8.89 8.89 6.84 0 0 0
24/08/2021
7.70
 1,200 8.81 8.81 7.70 0 0 0
23/08/2021
7.61
 2,100 8.21 8.21 7.61 0 0 0
20/08/2021
7.01
 4,800 7.27 7.27 7.01 0 0 0
19/08/2021
7.70
 700 8.81 8.81 7.70 0 0 0
18/08/2021
7.61
 2,700 8.55 8.55 7.61 0 0 0
17/08/2021
7.70
 600 8.72 8.72 7.70 0 0 0
16/08/2021
7.70
 11,891 8.12 8.12 7.27 0 0 0
13/08/2021
7.27
 9,720 6.93 7.27 6.93 0 0 0
12/08/2021
6.84
 500 6.84 6.84 6.84 0 0 0
11/08/2021
6.84
 5,537 6.84 6.93 6.84 0 0 0
10/08/2021
6.84
 23,900 6.50 6.84 6.50 0 0 0
09/08/2021
5.99
 1,820 5.99 5.99 5.99 0 0 0
06/08/2021
6.76
 2,100 6.41 6.76 6.41 0 0 0
05/08/2021
6.41
 5,301 6.41 6.41 6.41 0 0 0
04/08/2021
6.58
 4,800 6.58 6.58 5.99 0 0 0
03/08/2021
6.58
 0 6.58 6.58 6.58 0 0 0
02/08/2021
6.41
 6,700 6.67 6.67 6.41 0 0 0
30/07/2021
6.67
 300 6.67 6.67 6.67 0 0 0
29/07/2021
6.67
 2,900 6.67 6.67 6.67 0 0 0
28/07/2021
6.84
 600 7.10 7.10 6.84 0 0 0
27/07/2021
7.27
 1,100 6.16 7.27 6.16 0 0 0
26/07/2021
6.67
 300 6.16 6.67 6.16 0 0 0
23/07/2021
7.18
 200 7.18 7.18 7.18 0 0 0
22/07/2021
7.27
 200 7.27 7.27 7.27 0 0 0
21/07/2021
7.78
 300 8.21 8.21 7.78 0 0 0
20/07/2021
7.18
 0 7.18 7.18 7.18 0 0 0
19/07/2021
7.18
 0 7.18 7.18 7.18 0 0 0
16/07/2021
7.18
 0 7.18 7.18 7.18 0 0 0
15/07/2021
7.18
 100 7.18 7.18 7.18 0 0 0
14/07/2021
7.10
 600 7.10 7.10 6.24 0 0 0
13/07/2021
6.24
 3,000 6.24 6.24 6.24 0 0 0
12/07/2021
6.24
 4,300 6.24 6.24 6.24 0 0 0
09/07/2021
6.24
 4,800 6.24 6.33 6.24 0 0 0
08/07/2021
6.24
 1,309 6.16 6.24 6.16 0 0 0
07/07/2021
7.18
 5,000 7.18 7.18 7.18 0 0 0
06/07/2021
7.27
 3,500 7.27 7.27 7.27 0 0 0
05/07/2021
7.27
 1,500 7.27 7.27 7.27 0 0 0
02/07/2021
7.27
 15,029 7.10 8.04 7.10 0 0 0
01/07/2021
7.01
 11,100 7.18 7.18 6.93 0 0 0
30/06/2021
7.27
 14,800 7.35 7.35 7.18 0 0 0
29/06/2021
7.61
 11,300 7.87 7.87 7.27 0 0 0

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