CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

14.20
-0.20
(-1.39%)

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
(2025-06-25)
-0.69 -4.57% 2,126,200 14,200 0.2
13.50
16.60
14.20
2 tháng
(2025-05-26)
-1.85 -11.34% 2,659,600 34,800 0.4
13.50
17.32
14.20
3 tháng
(2025-04-28)
-2.15 -12.89% 3,318,800 37,600 0.3
13.50
18.68
14.20
6 tháng
(2025-02-03)
2.21 17.98% 9,940,553 -85,079 -2.1
12.29
28.16
14.20
12 tháng
(2024-07-30)
6.18 74.22% 12,403,023 -149,379 -3.0
6.77
28.16
14.20
24 tháng
(2023-08-07)
8.36 136.06% 14,898,709 35,921 -1.4
6.05
28.16
14.20
36 tháng
(2022-08-10)
7.44 105.40% 16,126,675 36,021 -1.4
3.85
28.16
14.20
60 tháng
(2020-08-20)
12.30 558.99% 24,743,512 36,821 -1.4
1.47
28.16
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2018
1.65
0 1.65 1.65 1.65 0 0 0
14/05/2018
1.65
300 1.65 1.65 1.65 0 0 0
11/05/2018
1.74
0 1.74 1.74 1.74 0 0 0
10/05/2018
1.74
0 1.74 1.74 1.74 0 0 0
09/05/2018
1.74
0 1.74 1.74 1.74 0 0 0
08/05/2018
1.74
500 1.74 1.74 1.74 0 0 0
07/05/2018
1.74
100 1.74 1.74 1.74 0 0 0
04/05/2018
1.56
0 1.56 1.56 1.56 0 0 0
03/05/2018
1.56
0 1.56 1.56 1.56 0 0 0
02/05/2018
1.56
0 1.56 1.56 1.56 0 0 0
27/04/2018
1.56
0 1.56 1.56 1.56 0 0 0
26/04/2018
1.56
1,200 1.56 1.56 1.56 0 0 0
24/04/2018
1.83
0 1.83 1.83 1.83 0 0 0
23/04/2018
1.83
100 1.83 1.83 1.83 0 0 0
20/04/2018
1.93
4,700 1.83 1.93 1.83 0 0 0
19/04/2018
2.11
2,400 2.11 2.11 2.11 0 0 0
18/04/2018
2.48
0 2.48 2.48 2.48 0 0 0
17/04/2018
2.48
0 2.48 2.48 2.48 0 0 0
16/04/2018
2.48
0 2.48 2.48 2.48 0 0 0
13/04/2018
2.48
0 2.48 2.48 2.48 0 0 0
12/04/2018
2.48
0 2.48 2.48 2.48 0 0 0
11/04/2018
2.48
0 2.48 2.48 2.48 0 0 0
10/04/2018
2.48
0 2.48 2.48 2.48 0 0 0
09/04/2018
2.48
1,000 2.48 2.48 2.48 0 0 0
06/04/2018
2.48
1,200 2.11 2.48 2.11 0 0 0
05/04/2018
2.48
100 2.48 2.48 2.48 0 0 0
04/04/2018
2.84
0 2.84 2.84 2.84 0 0 0
03/04/2018
2.84
0 2.84 2.84 2.84 0 0 0
02/04/2018
2.84
3,000 2.84 2.84 2.84 0 0 0
30/03/2018
2.57
0 2.57 2.57 2.57 0 0 0
29/03/2018
2.57
200 2.57 2.57 2.57 0 0 0
28/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
27/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
26/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
23/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
22/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
21/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
20/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
19/03/2018
2.84
300 2.84 2.84 2.84 0 0 0
16/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
15/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
14/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
13/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
12/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
09/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
08/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
07/03/2018
2.84
0 2.84 2.84 2.84 0 0 0
06/03/2018
2.84
1,500 2.84 2.84 2.84 0 0 0
05/03/2018
2.57
0 2.57 2.57 2.57 0 0 0
02/03/2018
2.57
2,500 2.66 2.66 2.57 0 0 0
01/03/2018
2.66
1,200 3.03 3.03 2.66 0 0 0
28/02/2018
3.03
0 3.03 3.03 3.03 0 0 0
27/02/2018
3.03
900 3.03 3.03 3.03 0 0 0
26/02/2018
2.93
1,900 3.21 3.21 2.57 0 0 0
23/02/2018
2.93
0 2.93 2.93 2.93 0 0 0
22/02/2018
2.93
0 2.93 2.93 2.93 0 0 0
21/02/2018
2.93
0 2.93 2.93 2.93 0 0 0
13/02/2018
2.93
0 2.93 2.93 2.93 0 0 0
12/02/2018
2.93
2,100 2.93 2.93 2.93 0 0 0
09/02/2018
2.57
0 2.57 2.57 2.57 0 0 0
08/02/2018
2.57
0 2.57 2.57 2.57 0 0 0
07/02/2018
2.57
2,000 2.57 2.57 2.57 0 0 0
06/02/2018
2.29
0 2.29 2.29 2.29 0 0 0
05/02/2018
2.29
0 2.29 2.29 2.29 0 0 0
02/02/2018
2.29
0 2.29 2.29 2.29 0 0 0
01/02/2018
2.29
1,000 2.29 2.29 2.29 0 0 0
31/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
30/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
29/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
26/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
25/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
24/01/2018
2.29
1,000 2.29 2.29 2.29 0 0 0
23/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
22/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
19/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
18/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
17/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
16/01/2018
2.29
0 2.29 2.29 2.29 0 0 0
15/01/2018
2.20
3,700 2.29 2.29 2.20 0 0 0
12/01/2018
2.29
3,800 2.20 2.29 2.20 0 0 0
11/01/2018
2.11
2,000 2.11 2.11 2.11 0 0 0
10/01/2018
2.11
0 2.11 2.11 2.11 0 0 0
09/01/2018
2.11
0 2.11 2.11 2.11 0 0 0
08/01/2018
2.11
1,200 2.11 2.11 2.11 0 0 0
05/01/2018
2.20
10,800 2.20 2.20 2.20 0 0 0
04/01/2018
1.93
0 1.93 1.93 1.93 0 0 0
03/01/2018
1.93
4,000 1.93 1.93 1.93 0 0 0
02/01/2018
1.93
4,000 1.93 1.93 1.93 0 0 0
29/12/2017
1.93
0 1.93 1.93 1.93 0 0 0
28/12/2017
1.93
0 1.93 1.93 1.93 0 0 0
27/12/2017
1.93
300 1.93 1.93 1.93 0 0 0
26/12/2017
1.74
1,300 1.74 1.74 1.74 0 0 0
25/12/2017
1.83
1,000 1.83 1.83 1.83 0 0 0
22/12/2017
1.93
500 1.93 1.93 1.93 0 0 0
21/12/2017
2.11
0 2.11 2.11 2.11 0 0 0
20/12/2017
2.11
0 2.11 2.11 2.11 0 0 0
19/12/2017
2.11
2,000 2.11 2.11 2.11 0 0 0
18/12/2017
2.20
9,000 2.11 2.20 2.11 0 0 0
15/12/2017
1.93
2,100 1.93 1.93 1.93 0 0 0
14/12/2017
1.74
800 1.74 1.74 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |