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)
10/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
09/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
08/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
07/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
06/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
03/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
01/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
31/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
30/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
27/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
26/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
25/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
24/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
23/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
20/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
19/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
18/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
17/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
16/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
13/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
12/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
11/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
10/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
09/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
06/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
05/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
04/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
03/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
02/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
28/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
27/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
26/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
25/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
24/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
21/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
20/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
19/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
18/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
17/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
14/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
13/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
12/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
11/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
10/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
07/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
06/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
05/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
04/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
03/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
31/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
30/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
22/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
21/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
20/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
17/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
16/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
15/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
14/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
13/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
10/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
09/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
08/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
07/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
06/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
03/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
02/01/2020
2.57
 0 2.57 2.57 2.57 0 0 0
31/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
30/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
27/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
26/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
25/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
24/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
23/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
20/12/2019
2.57
 100 2.57 2.57 2.57 0 0 0
19/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/12/2019
2.31
 100 2.31 2.31 2.31 0 0 0
16/12/2019
2.05
 0 2.05 2.05 2.05 0 0 0
13/12/2019
2.05
 100 2.05 2.05 2.05 0 0 0
12/12/2019
1.80
 0 1.80 1.80 1.80 0 0 0
11/12/2019
1.80
 200 1.80 1.80 1.80 0 0 0
10/12/2019
1.62
 100 1.62 1.62 1.62 0 0 0
09/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
06/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
05/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
04/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
03/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
02/12/2019
1.45
 0 1.45 1.45 1.45 0 0 0
29/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
28/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
27/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
26/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
25/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
22/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
21/11/2019
1.45
 0 1.45 1.45 1.45 0 0 0
20/11/2019
1.45
 100 1.45 1.45 1.45 0 0 0
19/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
15/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
14/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0

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