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)
28/06/2021
7.35
 7,729 8.55 8.55 7.27 0 0 0
25/06/2021
7.70
 19,000 7.95 7.95 7.70 0 0 0
24/06/2021
8.21
 5,700 7.70 8.72 7.70 0 0 0
23/06/2021
8.81
 4,800 9.58 9.58 8.81 0 0 0
22/06/2021
8.12
 34,000 8.12 8.72 8.12 0 0 0
21/06/2021
8.81
 54,300 8.55 9.32 8.21 0 0 0
18/06/2021
8.55
 21,900 7.61 8.55 7.52 0 0 0
17/06/2021
7.52
 1,200 7.61 7.61 7.52 0 0 0
16/06/2021
7.61
 10,400 7.27 7.61 7.27 0 0 0
15/06/2021
7.35
 20,820 7.27 7.87 7.27 0 0 0
14/06/2021
7.27
 11,300 7.10 7.27 6.84 0 0 0
11/06/2021
7.10
 14,100 6.07 7.10 6.07 0 0 0
10/06/2021
6.84
 7,100 7.35 7.35 6.76 0 0 0
09/06/2021
7.18
 2,000 7.18 7.18 7.18 0 0 0
08/06/2021
8.12
 1,100 8.29 8.29 8.12 0 0 0
07/06/2021
7.27
 2,000 7.27 7.27 7.27 0 0 0
04/06/2021
7.35
 14,500 6.76 7.70 6.76 0 0 0
03/06/2021
7.01
 2,500 7.44 7.44 5.99 0 0 0
02/06/2021
7.18
 1,200 6.41 7.18 6.41 0 0 0
01/06/2021
7.27
 2,200 6.41 7.35 6.41 0 0 0
31/05/2021
7.27
 600 6.58 7.35 6.58 0 0 0
28/05/2021
6.58
 7,311 5.99 6.58 5.99 0 0 0
27/05/2021
6.58
 9,100 6.50 6.58 6.50 0 0 0
26/05/2021
6.50
 19,050 6.50 6.50 6.16 0 0 0
25/05/2021
6.50
 1,500 6.50 6.50 6.41 0 200 0.0
24/05/2021
6.76
 1,000 6.84 6.84 6.33 0 0 0
21/05/2021
6.93
 1,469 6.07 7.01 6.07 0 0 0
20/05/2021
6.76
 7,000 6.93 6.93 6.76 0 0 0
19/05/2021
7.27
 7,900 7.01 7.35 6.84 200 0 0.0
18/05/2021
7.35
 9,507 6.84 7.52 6.67 0 0 0
17/05/2021
7.01
 34,061 7.10 7.10 6.33 0 0 0
14/05/2021
7.18
 14,531 6.84 7.52 6.84 0 0 0
13/05/2021
7.44
 26,607 7.44 7.61 6.67 0 0 0
12/05/2021
7.52
 54,800 7.87 7.87 7.44 0 0 0
11/05/2021
6.93
 7,800 6.67 6.93 6.67 0 0 0
07/05/2021
5.64
 27,101 5.30 5.64 5.22 0 0 0
06/05/2021
5.30
 2,800 5.30 5.30 5.13 0 0 0
05/05/2021
5.05
 4,000 5.39 5.39 4.62 0 0 0
04/05/2021
5.05
 3,400 4.62 5.30 4.62 0 0 0
29/04/2021
4.79
 4,100 5.39 5.39 4.70 0 0 0
28/04/2021
5.39
 8,400 5.39 5.39 5.39 0 0 0
27/04/2021
5.13
 100 5.13 5.13 5.13 0 0 0
26/04/2021
5.13
 4,200 4.79 5.13 4.79 0 0 0
23/04/2021
4.70
 25,600 5.13 5.13 4.70 0 0 0
22/04/2021
5.47
 19,100 5.47 6.07 5.47 0 0 0
20/04/2021
6.07
 6,900 6.50 6.50 6.07 0 0 0
19/04/2021
6.67
 14,300 5.56 6.84 5.56 0 0 0
16/04/2021
5.39
 24,500 6.16 6.16 5.39 0 0 0
15/04/2021
5.39
 12,200 5.39 5.39 5.39 0 0 0
14/04/2021
5.39
 19,500 4.70 5.39 4.53 0 0 0
13/04/2021
4.62
 22,700 4.96 4.96 4.53 0 0 0
12/04/2021
4.70
 23,700 4.10 4.70 4.10 0 0 0
08/04/2021
4.10
 8,100 4.10 4.28 4.10 0 0 0
07/04/2021
4.02
 4,900 3.85 4.02 3.85 0 0 0
06/04/2021
3.85
 2,500 4.28 4.28 3.85 0 0 0
05/04/2021
3.85
 2,900 3.85 3.85 3.85 0 0 0
02/04/2021
3.85
 3,900 3.85 3.93 3.85 0 0 0
01/04/2021
3.76
 1,700 3.68 3.76 3.68 0 0 0
31/03/2021
3.51
 13,000 4.10 4.10 3.51 0 0 0
30/03/2021
4.10
 26,100 4.79 4.79 4.10 0 0 0
29/03/2021
4.28
 800 4.96 5.05 4.28 0 0 0
25/03/2021
3.93
 38,500 3.85 3.93 3.85 0 0 0
24/03/2021
3.42
 27,100 3.33 3.42 3.33 0 0 0
23/03/2021
3.33
 600 2.91 3.33 2.91 0 0 0
22/03/2021
2.82
 18,800 3.08 3.08 2.82 0 0 0
19/03/2021
3.25
 8,600 3.16 3.33 3.16 0 0 0
18/03/2021
3.42
 11,400 3.25 3.51 3.25 0 0 0
17/03/2021
3.76
 200 3.76 3.76 3.76 0 0 0
16/03/2021
3.51
 7,500 3.08 3.51 3.08 0 0 0
15/03/2021
2.99
 1,200 3.42 3.42 2.99 0 0 0
12/03/2021
4.28
 5,700 3.85 4.28 3.42 0 0 0
11/03/2021
3.68
 32,400 4.02 4.02 3.51 0 0 0
10/03/2021
3.51
 11,400 3.51 3.51 3.51 0 0 0
09/03/2021
3.08
 19,300 3.08 3.08 3.08 0 300 0.0
05/03/2021
2.57
 6,800 2.31 2.57 2.31 0 0 0
04/03/2021
2.31
 300 2.31 2.31 2.31 0 0 0
03/03/2021
2.31
 15,000 2.31 2.31 2.31 0 0 0
02/03/2021
2.31
 3,000 2.22 2.31 2.22 0 0 0
01/03/2021
2.31
 0 2.31 2.31 2.31 0 0 0
26/02/2021
2.31
 500 2.31 2.31 2.31 0 0 0
25/02/2021
2.31
 100 2.31 2.31 2.31 0 0 0
24/02/2021
2.05
 1,700 2.22 2.22 2.05 0 0 0
23/02/2021
2.31
 3,300 2.05 2.31 2.05 0 0 0
22/02/2021
2.05
 0 2.05 2.05 2.05 0 0 0
19/02/2021
2.05
 2,500 2.39 2.39 2.05 0 0 0
18/02/2021
2.39
 1,700 2.39 2.39 2.39 0 0 0
17/02/2021
2.14
 4,600 2.14 2.14 2.14 0 0 0
09/02/2021
2.22
 3,600 2.22 2.39 2.14 0 0 0
08/02/2021
2.22
 100 2.05 2.22 2.22 0 0 0
05/02/2021
2.05
 4,100 2.65 2.65 2.05 0 0 0
04/02/2021
2.31
 15,500 1.88 2.31 1.88 0 0 0
03/02/2021
2.48
 8,200 2.05 2.48 2.05 0 0 0
02/02/2021
2.39
 2,000 2.39 2.39 2.39 0 0 0
01/02/2021
2.22
 1,100 2.22 2.22 2.22 0 0 0
29/01/2021
2.57
 3,500 2.57 2.57 2.57 0 0 0
28/01/2021
2.82
 0 2.82 2.82 2.82 0 0 0
27/01/2021
2.82
 0 2.82 2.82 2.82 0 0 0
26/01/2021
2.74
 900 2.82 2.82 2.74 0 0 0
25/01/2021
2.91
 4,300 2.74 2.91 2.74 0 0 0
22/01/2021
2.74
 10,400 2.74 2.74 2.74 0 0 0

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