CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.30
0.10
(0.98%)
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
(2025-11-17) 		-0.60 -5.50% 365,300 0 0
10.20
10.90
10.20
2 tháng
(2025-10-20) 		-1.80 -14.88% 931,800 0 0
10.20
12.10
10.20
3 tháng
(2025-09-18) 		0 0% 2,147,200 -37,600 -0.5
9.90
12.70
10.20
6 tháng
(2025-06-20) 		-5.28 -33.89% 6,763,600 -22,300 -0.3
9.90
16.60
10.20
12 tháng
(2024-12-23) 		0.14 1.36% 15,715,399 -169,379 -3.2
9.90
28.16
10.20
24 tháng
(2023-12-28) 		3.42 49.79% 18,621,731 -91,379 -2.6
6.69
28.16
10.20
36 tháng
(2023-01-03) 		5.26 104.27% 20,255,370 -2,679 -1.9
4.40
28.16
10.20
60 tháng
(2021-01-12) 		8.19 388.46% 29,254,512 -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)
05/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
02/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
01/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
30/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
29/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
28/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
25/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
24/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
23/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
22/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
21/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
18/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
17/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
16/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
15/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
14/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
11/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
10/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
09/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
08/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
07/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
04/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
03/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
01/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
31/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
28/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
27/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
26/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
25/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
24/08/2020
1.93
 900 1.93 1.93 1.93 0 0 0
21/08/2020
2.20
 0 2.20 2.20 2.20 0 0 0
20/08/2020
2.20
 200 2.20 2.20 2.20 0 0 0
19/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
18/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
17/08/2020
2.29
 10,000 2.29 2.29 2.29 0 0 0
14/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
13/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
12/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
11/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
10/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
07/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
06/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
05/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
04/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
03/08/2020
2.29
 0 2.29 2.29 2.29 0 0 0
31/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
30/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
29/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
28/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
27/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
24/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
23/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
22/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
21/07/2020
2.29
 0 2.29 2.29 2.29 0 0 0
20/07/2020
2.29
 100 2.29 2.29 2.29 0 0 0
17/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
16/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
15/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
14/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
13/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
10/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
09/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
08/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
07/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
06/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
03/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
02/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
01/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
30/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
29/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
26/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
25/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
24/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
23/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
22/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
19/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
18/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
17/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
16/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
15/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
12/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
11/06/2020
1.65
 1,000 1.65 1.65 1.65 0 0 0
10/06/2020
1.65
 100 1.65 1.65 1.65 0 0 0
09/06/2020
1.47
 0 1.47 1.47 1.47 0 0 0
08/06/2020
1.47
 300 1.47 1.47 1.47 0 0 0
05/06/2020
1.47
 100 1.47 1.47 1.47 0 0 0
04/06/2020
1.47
 0 1.47 1.47 1.47 0 0 0
03/06/2020
1.47
 0 1.47 1.47 1.47 0 0 0
02/06/2020
1.47
 1,000 1.47 1.47 1.47 0 0 0
01/06/2020
1.65
 0 1.65 1.65 1.65 0 0 0
29/05/2020
1.65
 0 1.65 1.65 1.65 0 0 0
28/05/2020
1.65
 100 1.65 1.65 1.65 0 0 0
27/05/2020
1.56
 300 1.56 1.56 1.56 0 0 0
26/05/2020
1.56
 0 1.56 1.56 1.56 0 0 0
25/05/2020
1.56
 0 1.56 1.56 1.56 0 0 0
22/05/2020
1.56
 9,200 1.74 1.74 1.56 0 0 0
21/05/2020
1.74
 500 1.74 1.74 1.74 0 0 0
20/05/2020
1.56
 2,300 1.74 1.74 1.56 0 0 0
19/05/2020
1.74
 0 1.74 1.74 1.74 0 0 0
18/05/2020
1.74
 0 1.74 1.74 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |