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)
01/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
31/08/2020
1.80
 0 1.80 1.80 1.80 0 0 0
28/08/2020
1.80
 0 1.80 1.80 1.80 0 0 0
27/08/2020
1.80
 0 1.80 1.80 1.80 0 0 0
26/08/2020
1.80
 0 1.80 1.80 1.80 0 0 0
25/08/2020
1.80
 0 1.80 1.80 1.80 0 0 0
24/08/2020
1.80
 900 1.80 1.80 1.80 0 0 0
21/08/2020
2.05
 0 2.05 2.05 2.05 0 0 0
20/08/2020
2.05
 200 2.05 2.05 2.05 0 0 0
19/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
18/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
17/08/2020
2.14
 10,000 2.14 2.14 2.14 0 0 0
14/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
13/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
12/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
11/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
10/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
07/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
06/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
05/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
04/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
03/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
31/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
30/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
29/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
28/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
27/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
24/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
23/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
22/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
21/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
20/07/2020
2.14
 100 2.14 2.14 2.14 0 0 0
17/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
16/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
15/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
14/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
13/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
10/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
09/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
08/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
07/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
06/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
03/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
02/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
01/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
30/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
29/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
26/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
25/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
24/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
23/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
22/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
19/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
18/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
17/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
16/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
15/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
12/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
11/06/2020
1.54
 1,000 1.54 1.54 1.54 0 0 0
10/06/2020
1.54
 100 1.54 1.54 1.54 0 0 0
09/06/2020
1.37
 0 1.37 1.37 1.37 0 0 0
08/06/2020
1.37
 300 1.37 1.37 1.37 0 0 0
05/06/2020
1.37
 100 1.37 1.37 1.37 0 0 0
04/06/2020
1.37
 0 1.37 1.37 1.37 0 0 0
03/06/2020
1.37
 0 1.37 1.37 1.37 0 0 0
02/06/2020
1.37
 1,000 1.37 1.37 1.37 0 0 0
01/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
29/05/2020
1.54
 0 1.54 1.54 1.54 0 0 0
28/05/2020
1.54
 100 1.54 1.54 1.54 0 0 0
27/05/2020
1.45
 300 1.45 1.45 1.45 0 0 0
26/05/2020
1.45
 0 1.45 1.45 1.45 0 0 0
25/05/2020
1.45
 0 1.45 1.45 1.45 0 0 0
22/05/2020
1.45
 9,200 1.62 1.62 1.45 0 0 0
21/05/2020
1.62
 500 1.62 1.62 1.62 0 0 0
20/05/2020
1.45
 2,300 1.62 1.62 1.45 0 0 0
19/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
18/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
15/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
14/05/2020
1.62
 100 1.62 1.62 1.62 0 0 0
13/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
12/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
11/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
08/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
07/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
06/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
05/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
04/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
29/04/2020
1.71
 400 1.54 1.71 1.54 0 0 0
28/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
27/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
24/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
23/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
22/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
21/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
20/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
17/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
16/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
15/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
14/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
13/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0

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