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)
13/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
12/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
11/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
08/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
07/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
06/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
05/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
04/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
01/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
31/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
30/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
29/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
28/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
25/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
24/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
23/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
22/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
21/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
16/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
15/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
14/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
11/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
10/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
09/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
08/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
07/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
04/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
03/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
02/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
01/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
30/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
27/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
26/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
25/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
24/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
23/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
20/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
19/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/09/2019
2.31
 100 2.31 2.31 2.31 0 0 0
16/09/2019
2.05
 100 2.05 2.05 2.05 0 0 0
13/09/2019
2.39
 0 2.39 2.39 2.39 0 0 0
12/09/2019
2.39
 0 2.39 2.39 2.39 0 0 0
11/09/2019
2.39
 100 2.39 2.39 2.39 0 0 0
10/09/2019
2.22
 5,500 2.22 2.22 2.22 0 0 0
09/09/2019
1.97
 0 1.97 1.97 1.97 0 0 0
06/09/2019
1.97
 13,100 1.97 1.97 1.97 0 0 0
05/09/2019
1.71
 0 1.71 1.71 1.71 0 0 0
04/09/2019
1.71
 0 1.71 1.71 1.71 0 0 0
03/09/2019
1.71
 16,900 1.62 1.71 1.62 0 0 0
30/08/2019
1.62
 600 1.62 1.62 1.62 0 0 0
29/08/2019
1.88
 0 1.88 1.88 1.88 0 0 0
28/08/2019
1.88
 100 1.88 1.88 1.88 0 0 0
27/08/2019
2.14
 100 2.14 2.14 2.14 0 0 0
26/08/2019
2.48
 0 2.48 2.48 2.48 0 0 0
23/08/2019
2.48
 0 2.48 2.48 2.48 0 0 0
22/08/2019
2.48
 300 2.48 2.48 2.48 0 0 0
21/08/2019
2.82
 0 2.82 2.82 2.82 0 0 0
20/08/2019
2.82
 0 2.82 2.82 2.82 0 0 0
19/08/2019
2.74
 1,100 3.51 3.51 2.74 0 0 0
16/08/2019
3.08
 100 3.08 3.08 3.08 0 0 0
15/08/2019
2.74
 100 2.74 2.74 2.74 0 0 0
14/08/2019
1.97
 2,400 2.48 2.48 1.97 0 0 0
13/08/2019
2.22
 100 2.22 2.22 2.22 0 0 0
12/08/2019
1.97
 3,500 2.05 2.05 1.54 0 0 0
09/08/2019
1.80
 1,400 1.71 1.80 1.71 0 0 0
08/08/2019
1.62
 100 1.62 1.62 1.62 0 0 0
07/08/2019
1.45
 20,200 1.45 1.45 1.45 0 0 0
06/08/2019
1.62
 0 1.62 1.62 1.62 0 0 0
05/08/2019
1.62
 0 1.62 1.62 1.62 0 0 0
02/08/2019
1.62
 0 1.62 1.62 1.62 0 0 0
01/08/2019
1.62
 0 1.62 1.62 1.62 0 0 0
31/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
30/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
29/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
26/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
25/07/2019
1.62
 100 1.62 1.62 1.62 0 0 0
24/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
23/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
22/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
19/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
18/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
17/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
16/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
15/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
12/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
11/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
10/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
09/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
08/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
05/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
04/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
03/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
02/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
01/07/2019
1.62
 0 1.62 1.62 1.62 0 0 0
28/06/2019
1.62
 0 1.62 1.62 1.62 0 0 0
27/06/2019
1.62
 0 1.62 1.62 1.62 0 0 0
26/06/2019
1.62
 500 1.62 1.62 1.62 0 0 0

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