CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.20
0
(0%)
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
(2025-11-18) 		-0.40 -3.77% 362,100 0 0
10.20
10.90
10.20
2 tháng
(2025-10-20) 		-1.90 -15.70% 945,000 0 0
10.20
12.10
10.20
3 tháng
(2025-09-19) 		0 0% 2,121,600 -37,600 -0.5
9.90
12.70
10.20
6 tháng
(2025-06-23) 		-5.09 -33.29% 6,757,100 -24,500 -0.3
9.90
16.60
10.20
12 tháng
(2024-12-23) 		0.04 0.38% 15,728,599 -169,379 -3.2
9.90
28.16
10.20
24 tháng
(2023-12-29) 		3.32 48.34% 18,634,831 -91,379 -2.6
6.69
28.16
10.20
36 tháng
(2023-01-03) 		5.16 102.28% 20,268,570 -2,679 -1.9
4.40
28.16
10.20
60 tháng
(2021-01-13) 		8.09 383.72% 29,262,812 -1,979 -1.8
2.11
28.16
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2021
2.48
 15,000 2.48 2.48 2.48 0 0 0
02/03/2021
2.48
 3,000 2.38 2.48 2.38 0 0 0
01/03/2021
2.48
 0 2.48 2.48 2.48 0 0 0
26/02/2021
2.48
 500 2.48 2.48 2.48 0 0 0
25/02/2021
2.48
 100 2.48 2.48 2.48 0 0 0
24/02/2021
2.20
 1,700 2.38 2.38 2.20 0 0 0
23/02/2021
2.48
 3,300 2.20 2.48 2.20 0 0 0
22/02/2021
2.20
 0 2.20 2.20 2.20 0 0 0
19/02/2021
2.20
 2,500 2.57 2.57 2.20 0 0 0
18/02/2021
2.57
 1,700 2.57 2.57 2.57 0 0 0
17/02/2021
2.29
 4,600 2.29 2.29 2.29 0 0 0
09/02/2021
2.38
 3,600 2.38 2.57 2.29 0 0 0
08/02/2021
2.38
 100 2.20 2.38 2.38 0 0 0
05/02/2021
2.20
 4,100 2.84 2.84 2.20 0 0 0
04/02/2021
2.48
 15,500 2.02 2.48 2.02 0 0 0
03/02/2021
2.66
 8,200 2.20 2.66 2.20 0 0 0
02/02/2021
2.57
 2,000 2.57 2.57 2.57 0 0 0
01/02/2021
2.38
 1,100 2.38 2.38 2.38 0 0 0
29/01/2021
2.75
 3,500 2.75 2.75 2.75 0 0 0
28/01/2021
3.03
 0 3.03 3.03 3.03 0 0 0
27/01/2021
3.03
 0 3.03 3.03 3.03 0 0 0
26/01/2021
2.93
 900 3.03 3.03 2.93 0 0 0
25/01/2021
3.12
 4,300 2.93 3.12 2.93 0 0 0
22/01/2021
2.93
 10,400 2.93 2.93 2.93 0 0 0
21/01/2021
3.30
 1,700 3.39 3.39 3.30 0 0 0
20/01/2021
3.39
 2,400 3.39 3.39 3.39 0 0 0
19/01/2021
3.03
 14,600 2.93 3.03 2.93 300 0 0.0
18/01/2021
2.48
 23,900 2.66 2.66 2.48 0 0 0
15/01/2021
2.38
 18,500 2.29 2.38 2.29 0 0 0
14/01/2021
2.11
 200 2.11 2.11 2.11 0 0 0
13/01/2021
2.11
 2,500 2.38 2.38 2.11 0 100 -0.0
12/01/2021
2.11
 4,900 2.02 2.11 2.02 0 0 0
11/01/2021
1.93
 1,300 1.74 1.93 1.74 0 0 0
08/01/2021
1.74
 2,100 1.74 1.74 1.74 0 0 0
07/01/2021
1.47
 8,800 1.56 1.56 1.47 0 0 0
06/01/2021
1.65
 3,100 1.56 1.83 1.56 0 0 0
05/01/2021
1.83
 10,000 1.83 1.83 1.83 0 0 0
04/01/2021
2.11
 0 2.11 2.11 2.11 0 0 0
31/12/2020
2.11
 3,100 2.02 2.11 2.02 0 0 0
30/12/2020
2.11
 0 2.11 2.11 2.11 0 0 0
29/12/2020
2.11
 0 2.11 2.11 2.11 0 0 0
28/12/2020
2.11
 300 2.11 2.11 2.11 0 0 0
25/12/2020
2.11
 100 2.11 2.11 2.11 100 0 0.0
24/12/2020
2.11
 0 2.11 2.11 2.11 0 0 0
23/12/2020
2.11
 15,100 1.93 2.11 1.93 0 0 0
22/12/2020
1.83
 100 1.83 1.83 1.83 0 0 0
21/12/2020
1.74
 900 1.74 1.74 1.74 0 0 0
18/12/2020
1.56
 0 1.56 1.56 1.56 0 0 0
17/12/2020
1.56
 600 1.56 1.56 1.56 0 0 0
16/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
15/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
14/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
11/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
10/12/2020
1.47
 0 1.47 1.47 1.47 0 0 0
09/12/2020
1.47
 5,400 1.47 1.47 1.47 0 0 0
08/12/2020
1.65
 0 1.65 1.65 1.65 0 0 0
07/12/2020
1.65
 100 1.65 1.65 1.65 0 0 0
04/12/2020
1.74
 0 1.74 1.74 1.74 0 0 0
03/12/2020
1.74
 0 1.74 1.74 1.74 0 0 0
02/12/2020
1.74
 0 1.74 1.74 1.74 0 0 0
01/12/2020
1.74
 0 1.74 1.74 1.74 0 0 0
30/11/2020
1.74
 2,000 1.74 1.74 1.74 0 0 0
27/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
26/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
25/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
24/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
23/11/2020
1.74
 0 2.66 1.74 2.66 0 0 0
20/11/2020
2.66
 500 1.19 2.66 1.19 0 0 0
19/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
18/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
17/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
16/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
13/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
12/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
11/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
10/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
09/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
06/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
05/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
04/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
03/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
02/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
30/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
29/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
28/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
27/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
26/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
23/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
22/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
21/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
20/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
19/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
16/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
15/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
14/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
13/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
12/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
09/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
08/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
07/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |