CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

7.90
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
(2024-10-23) 		0.40 5.33% 22,440 700 0.0
7
8.30
7.90
2 tháng
(2024-09-23) 		-0.40 -4.82% 126,846 700 0.0
7
8.50
7.90
3 tháng
(2024-08-26) 		-0.70 -8.14% 214,297 1,300 0.0
7
8.70
7.90
6 tháng
(2024-05-27) 		-0.82 -9.36% 1,129,831 -162,700 -1.2
7
9.57
7.90
12 tháng
(2023-11-28) 		0.89 12.69% 2,037,234 118,700 1.1
6.82
9.57
7.90
24 tháng
(2022-12-05) 		2.59 48.91% 3,680,689 199,400 1.7
4.55
9.57
7.90
36 tháng
(2021-12-08) 		-2.14 -21.33% 8,571,514 199,800 1.8
3.98
16.48
7.90
60 tháng
(2019-12-19) 		5.34 208.85% 12,702,713 200,200 1.8
1.52
16.48
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
2.65
 0 2.65 2.65 2.65 0 0 0
12/09/2019
2.65
 0 2.65 2.65 2.65 0 0 0
11/09/2019
2.65
 100 2.65 2.65 2.65 0 0 0
10/09/2019
2.46
 5,500 2.46 2.46 2.46 0 0 0
09/09/2019
2.18
 0 2.18 2.18 2.18 0 0 0
06/09/2019
2.18
 13,100 2.18 2.18 2.18 0 0 0
05/09/2019
1.89
 0 1.89 1.89 1.89 0 0 0
04/09/2019
1.89
 0 1.89 1.89 1.89 0 0 0
03/09/2019
1.89
 16,900 1.80 1.89 1.80 0 0 0
30/08/2019
1.80
 600 1.80 1.80 1.80 0 0 0
29/08/2019
2.08
 0 2.08 2.08 2.08 0 0 0
28/08/2019
2.08
 100 2.08 2.08 2.08 0 0 0
27/08/2019
2.37
 100 2.37 2.37 2.37 0 0 0
26/08/2019
2.75
 0 2.75 2.75 2.75 0 0 0
23/08/2019
2.75
 0 2.75 2.75 2.75 0 0 0
22/08/2019
2.75
 300 2.75 2.75 2.75 0 0 0
21/08/2019
3.13
 0 3.13 3.13 3.13 0 0 0
20/08/2019
3.13
 0 3.13 3.13 3.13 0 0 0
19/08/2019
3.03
 1,100 3.88 3.88 3.03 0 0 0
16/08/2019
3.41
 100 3.41 3.41 3.41 0 0 0
15/08/2019
3.03
 100 3.03 3.03 3.03 0 0 0
14/08/2019
2.18
 2,400 2.75 2.75 2.18 0 0 0
13/08/2019
2.46
 100 2.46 2.46 2.46 0 0 0
12/08/2019
2.18
 3,500 2.27 2.27 1.71 0 0 0
09/08/2019
1.99
 1,400 1.89 1.99 1.89 0 0 0
08/08/2019
1.80
 100 1.80 1.80 1.80 0 0 0
07/08/2019
1.61
 20,200 1.61 1.61 1.61 0 0 0
06/08/2019
1.80
 0 1.80 1.80 1.80 0 0 0
05/08/2019
1.80
 0 1.80 1.80 1.80 0 0 0
02/08/2019
1.80
 0 1.80 1.80 1.80 0 0 0
01/08/2019
1.80
 0 1.80 1.80 1.80 0 0 0
31/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
30/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
29/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
26/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
25/07/2019
1.80
 100 1.80 1.80 1.80 0 0 0
24/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
23/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
22/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
19/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
18/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
17/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
16/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
15/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
12/07/2019
1.80
 0 1.80 1.80 1.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |