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
(2024-08-20) 		-0.30 -3.53% 96,900 600 0.0
8.10
8.70
8.20
2 tháng
(2024-07-22) 		-0.50 -5.75% 217,600 14,300 0.1
8.10
9
8.20
3 tháng
(2024-06-21) 		-1.37 -14.30% 507,100 19,200 0.2
8.10
9.57
8.20
6 tháng
(2024-03-25) 		0.15 1.83% 1,288,068 -177,800 -1.4
7.39
9.57
8.20
12 tháng
(2023-09-25) 		0.24 3.04% 2,162,994 124,400 1.1
6.35
9.57
8.20
24 tháng
(2022-09-30) 		2.61 46.70% 3,677,413 198,700 1.7
3.98
9.57
8.20
36 tháng
(2021-10-05) 		-3.64 -30.76% 10,504,863 199,500 1.8
3.98
16.48
8.20
60 tháng
(2019-10-16) 		5.64 220.58% 12,574,905 199,500 1.8
1.52
16.48
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
10/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
09/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
08/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
05/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
04/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
03/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
02/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
01/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
28/06/2019
1.80
 0 1.80 1.80 1.80 0 0 0
27/06/2019
1.80
 0 1.80 1.80 1.80 0 0 0
26/06/2019
1.80
 500 1.80 1.80 1.80 0 0 0
25/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
24/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
21/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
20/06/2019
1.61
 1,000 1.61 1.61 1.61 0 0 0
19/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
18/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
17/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
14/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
13/06/2019
1.61
 0 1.61 1.61 1.61 0 0 0
12/06/2019
1.61
 200 1.61 1.61 1.61 0 0 0
11/06/2019
1.71
 0 1.71 1.71 1.71 0 0 0
10/06/2019
1.71
 0 1.71 1.71 1.71 0 0 0
07/06/2019
1.71
 0 1.71 1.71 1.71 0 0 0
06/06/2019
1.71
 0 1.71 1.71 1.71 0 0 0
05/06/2019
1.71
 0 1.71 1.71 1.71 0 0 0
04/06/2019
1.71
 0 1.71 1.71 1.71 0 0 0
03/06/2019
1.71
 0 1.71 1.71 1.71 0 0 0
31/05/2019
1.71
 0 1.71 1.71 1.71 0 0 0
30/05/2019
1.71
 0 1.71 1.71 1.71 0 0 0
29/05/2019
1.71
 1,000 1.71 1.71 1.71 0 0 0
28/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
27/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
24/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
23/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
22/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
21/05/2019
1.80
 1,400 1.80 1.80 1.80 0 0 0
20/05/2019
1.99
 0 1.99 1.99 1.99 0 0 0
17/05/2019
1.99
 0 1.99 1.99 1.99 0 0 0
16/05/2019
1.99
 100 1.99 1.99 1.99 0 0 0
15/05/2019
1.80
 800 1.80 1.80 1.80 0 0 0
14/05/2019
1.80
 300 1.80 1.80 1.80 0 0 0
13/05/2019
1.99
 3,100 1.99 1.99 1.99 0 0 0
10/05/2019
2.18
 1,200 2.94 2.94 2.18 0 0 0
09/05/2019
2.56
 100 2.56 2.56 2.56 0 0 0
08/05/2019
2.65
 500 3.41 3.41 2.65 0 0 0
07/05/2019
2.75
 300 3.51 3.51 2.75 0 0 0
06/05/2019
3.13
 200 3.13 3.13 3.13 0 0 0
03/05/2019
3.22
 0 3.22 3.22 3.22 0 0 0
02/05/2019
3.22
 0 3.22 3.22 3.22 0 0 0
26/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
25/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
24/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
23/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
22/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
19/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
18/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
17/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
16/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
12/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
11/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
10/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
09/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
08/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
05/04/2019
3.22
 0 3.22 3.22 3.22 0 0 0
04/04/2019
3.22
 1,000 3.22 3.22 3.22 0 0 0
03/04/2019
3.69
 0 3.69 3.69 3.69 0 0 0
02/04/2019
3.69
 0 3.69 3.69 3.69 0 0 0
01/04/2019
3.69
 0 3.69 3.69 3.69 0 0 0
29/03/2019
3.69
 0 3.69 3.69 3.69 0 0 0
28/03/2019
3.69
 200 3.69 3.69 3.69 0 0 0
27/03/2019
3.22
 0 3.22 3.22 3.22 0 0 0
26/03/2019
3.22
 0 3.22 3.22 3.22 0 0 0
25/03/2019
3.22
 200 3.22 3.22 3.22 0 0 0
22/03/2019
2.75
 1,800 3.51 3.51 2.75 0 0 0
21/03/2019
3.03
 600 3.13 3.13 3.03 0 0 0
20/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
19/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
18/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
15/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
14/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
13/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
12/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
11/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
08/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
07/03/2019
2.75
 0 2.75 2.75 2.75 0 0 0
06/03/2019
2.75
 1,000 2.75 2.75 2.75 0 0 0
05/03/2019
3.22
 0 3.22 3.22 3.22 0 0 0
04/03/2019
3.22
 0 3.22 3.22 3.22 0 0 0
01/03/2019
3.22
 0 3.22 3.22 3.22 0 0 0
28/02/2019
3.22
 0 3.22 3.22 3.22 0 0 0
27/02/2019
3.22
 0 3.22 3.22 3.22 0 0 0
26/02/2019
3.22
 0 3.22 3.22 3.22 0 0 0
25/02/2019
3.22
 0 3.22 3.22 3.22 0 0 0
22/02/2019
3.22
 0 3.22 3.22 3.22 0 0 0
21/02/2019
3.22
 0 3.22 3.22 3.22 0 0 0
20/02/2019
3.22
 0 3.22 3.22 3.22 0 0 0
19/02/2019
3.22
 100 3.22 3.22 3.22 0 0 0
18/02/2019
3.13
 0 3.13 3.13 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |