CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.30
-0.10
(-0.96%)
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) 		-0.50 -4.59% 352,600 0 0
10.20
10.90
10.30
2 tháng
(2025-10-17) 		-2.20 -17.46% 1,074,800 -9,000 -0.1
10.20
12.60
10.30
3 tháng
(2025-09-17) 		0 0% 2,146,200 -37,700 -0.5
9.90
12.70
10.30
6 tháng
(2025-06-19) 		-5.37 -34.07% 6,752,300 -22,300 -0.3
9.90
16.60
10.30
12 tháng
(2024-12-23) 		0.24 2.35% 15,702,699 -169,379 -3.2
9.90
28.16
10.30
24 tháng
(2023-12-27) 		3.52 51.25% 18,617,631 -85,379 -2.5
6.69
28.16
10.30
36 tháng
(2023-01-03) 		5.36 106.25% 20,242,670 -2,679 -1.9
4.40
28.16
10.30
60 tháng
(2021-01-11) 		8.47 440.18% 29,243,112 -1,979 -1.8
1.93
28.16
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2019
2.20
 100 2.20 2.20 2.20 0 0 0
12/12/2019
1.93
 0 1.93 1.93 1.93 0 0 0
11/12/2019
1.93
 200 1.93 1.93 1.93 0 0 0
10/12/2019
1.74
 100 1.74 1.74 1.74 0 0 0
09/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
06/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
05/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
04/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
03/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
02/12/2019
1.56
 0 1.56 1.56 1.56 0 0 0
29/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
28/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
27/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
26/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
25/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
22/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
21/11/2019
1.56
 0 1.56 1.56 1.56 0 0 0
20/11/2019
1.56
 100 1.56 1.56 1.56 0 0 0
19/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
18/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
15/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
14/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
13/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
12/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
11/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
08/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
07/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
06/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
05/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
04/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
01/11/2019
2.48
 0 2.48 2.48 2.48 0 0 0
31/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
30/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
29/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
28/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
25/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
24/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
23/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
22/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
21/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
18/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
17/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
16/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
15/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
14/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
11/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
10/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
09/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
08/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
07/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
04/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
03/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
02/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
01/10/2019
2.48
 0 2.48 2.48 2.48 0 0 0
30/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
27/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
26/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
25/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
24/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
23/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
20/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
19/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
18/09/2019
2.48
 0 2.48 2.48 2.48 0 0 0
17/09/2019
2.48
 100 2.48 2.48 2.48 0 0 0
16/09/2019
2.20
 100 2.20 2.20 2.20 0 0 0
13/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
12/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
11/09/2019
2.57
 100 2.57 2.57 2.57 0 0 0
10/09/2019
2.38
 5,500 2.38 2.38 2.38 0 0 0
09/09/2019
2.11
 0 2.11 2.11 2.11 0 0 0
06/09/2019
2.11
 13,100 2.11 2.11 2.11 0 0 0
05/09/2019
1.83
 0 1.83 1.83 1.83 0 0 0
04/09/2019
1.83
 0 1.83 1.83 1.83 0 0 0
03/09/2019
1.83
 16,900 1.74 1.83 1.74 0 0 0
30/08/2019
1.74
 600 1.74 1.74 1.74 0 0 0
29/08/2019
2.02
 0 2.02 2.02 2.02 0 0 0
28/08/2019
2.02
 100 2.02 2.02 2.02 0 0 0
27/08/2019
2.29
 100 2.29 2.29 2.29 0 0 0
26/08/2019
2.66
 0 2.66 2.66 2.66 0 0 0
23/08/2019
2.66
 0 2.66 2.66 2.66 0 0 0
22/08/2019
2.66
 300 2.66 2.66 2.66 0 0 0
21/08/2019
3.03
 0 3.03 3.03 3.03 0 0 0
20/08/2019
3.03
 0 3.03 3.03 3.03 0 0 0
19/08/2019
2.93
 1,100 3.76 3.76 2.93 0 0 0
16/08/2019
3.30
 100 3.30 3.30 3.30 0 0 0
15/08/2019
2.93
 100 2.93 2.93 2.93 0 0 0
14/08/2019
2.11
 2,400 2.66 2.66 2.11 0 0 0
13/08/2019
2.38
 100 2.38 2.38 2.38 0 0 0
12/08/2019
2.11
 3,500 2.20 2.20 1.65 0 0 0
09/08/2019
1.93
 1,400 1.83 1.93 1.83 0 0 0
08/08/2019
1.74
 100 1.74 1.74 1.74 0 0 0
07/08/2019
1.56
 20,200 1.56 1.56 1.56 0 0 0
06/08/2019
1.74
 0 1.74 1.74 1.74 0 0 0
05/08/2019
1.74
 0 1.74 1.74 1.74 0 0 0
02/08/2019
1.74
 0 1.74 1.74 1.74 0 0 0
01/08/2019
1.74
 0 1.74 1.74 1.74 0 0 0
31/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
30/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
29/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0
26/07/2019
1.74
 0 1.74 1.74 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |