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)
21/01/2021
3.08
 1,700 3.16 3.16 3.08 0 0 0
20/01/2021
3.16
 2,400 3.16 3.16 3.16 0 0 0
19/01/2021
2.82
 14,600 2.74 2.82 2.74 300 0 0.0
18/01/2021
2.31
 23,900 2.48 2.48 2.31 0 0 0
15/01/2021
2.22
 18,500 2.14 2.22 2.14 0 0 0
14/01/2021
1.97
 200 1.97 1.97 1.97 0 0 0
13/01/2021
1.97
 2,500 2.22 2.22 1.97 0 100 0.0
12/01/2021
1.97
 4,900 1.88 1.97 1.88 0 0 0
11/01/2021
1.80
 1,300 1.62 1.80 1.62 0 0 0
08/01/2021
1.62
 2,100 1.62 1.62 1.62 0 0 0
07/01/2021
1.37
 8,800 1.45 1.45 1.37 0 0 0
06/01/2021
1.54
 3,100 1.45 1.71 1.45 0 0 0
05/01/2021
1.71
 10,000 1.71 1.71 1.71 0 0 0
04/01/2021
1.97
 0 1.97 1.97 1.97 0 0 0
31/12/2020
1.97
 3,100 1.88 1.97 1.88 0 0 0
30/12/2020
1.97
 0 1.97 1.97 1.97 0 0 0
29/12/2020
1.97
 0 1.97 1.97 1.97 0 0 0
28/12/2020
1.97
 300 1.97 1.97 1.97 0 0 0
25/12/2020
1.97
 100 1.97 1.97 1.97 100 0 0.0
24/12/2020
1.97
 0 1.97 1.97 1.97 0 0 0
23/12/2020
1.97
 15,100 1.80 1.97 1.80 0 0 0
22/12/2020
1.71
 100 1.71 1.71 1.71 0 0 0
21/12/2020
1.62
 900 1.62 1.62 1.62 0 0 0
18/12/2020
1.45
 0 1.45 1.45 1.45 0 0 0
17/12/2020
1.45
 600 1.45 1.45 1.45 0 0 0
16/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
15/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
14/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
11/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
10/12/2020
1.37
 0 1.37 1.37 1.37 0 0 0
09/12/2020
1.37
 5,400 1.37 1.37 1.37 0 0 0
08/12/2020
1.54
 0 1.54 1.54 1.54 0 0 0
07/12/2020
1.54
 100 1.54 1.54 1.54 0 0 0
04/12/2020
1.62
 0 1.62 1.62 1.62 0 0 0
03/12/2020
1.62
 0 1.62 1.62 1.62 0 0 0
02/12/2020
1.62
 0 1.62 1.62 1.62 0 0 0
01/12/2020
1.62
 0 1.62 1.62 1.62 0 0 0
30/11/2020
1.62
 2,000 1.62 1.62 1.62 0 0 0
27/11/2020
1.62
 0 1.62 1.62 1.62 0 0 0
26/11/2020
1.62
 0 1.62 1.62 1.62 0 0 0
25/11/2020
1.62
 0 1.62 1.62 1.62 0 0 0
24/11/2020
1.62
 0 1.62 1.62 1.62 0 0 0
23/11/2020
1.62
 0 2.48 1.62 2.48 0 0 0
20/11/2020
2.48
 500 1.11 2.48 1.11 0 0 0
19/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
18/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
17/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
13/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
12/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
11/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
10/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
09/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
06/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
05/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
04/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
03/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
02/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
30/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
29/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
28/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
27/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
26/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
23/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
22/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
21/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
20/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
19/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
15/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
13/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
12/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
09/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
08/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
07/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
06/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
05/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
02/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
01/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
30/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
29/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
28/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
25/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
24/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
23/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
22/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
21/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
18/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
17/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
15/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
11/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
10/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
09/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
08/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
07/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
04/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
03/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0

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