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)
25/06/2019
1.45
 0 1.45 1.45 1.45 0 0 0
24/06/2019
1.45
 0 1.45 1.45 1.45 0 0 0
21/06/2019
1.45
 0 1.45 1.45 1.45 0 0 0
20/06/2019
1.45
 1,000 1.45 1.45 1.45 0 0 0
19/06/2019
1.45
 0 1.45 1.45 1.45 0 0 0
18/06/2019
1.45
 0 1.45 1.45 1.45 0 0 0
17/06/2019
1.45
 0 1.45 1.45 1.45 0 0 0
14/06/2019
1.45
 0 1.45 1.45 1.45 0 0 0
13/06/2019
1.45
 0 1.45 1.45 1.45 0 0 0
12/06/2019
1.45
 200 1.45 1.45 1.45 0 0 0
11/06/2019
1.54
 0 1.54 1.54 1.54 0 0 0
10/06/2019
1.54
 0 1.54 1.54 1.54 0 0 0
07/06/2019
1.54
 0 1.54 1.54 1.54 0 0 0
06/06/2019
1.54
 0 1.54 1.54 1.54 0 0 0
05/06/2019
1.54
 0 1.54 1.54 1.54 0 0 0
04/06/2019
1.54
 0 1.54 1.54 1.54 0 0 0
03/06/2019
1.54
 0 1.54 1.54 1.54 0 0 0
31/05/2019
1.54
 0 1.54 1.54 1.54 0 0 0
30/05/2019
1.54
 0 1.54 1.54 1.54 0 0 0
29/05/2019
1.54
 1,000 1.54 1.54 1.54 0 0 0
28/05/2019
1.62
 0 1.62 1.62 1.62 0 0 0
27/05/2019
1.62
 0 1.62 1.62 1.62 0 0 0
24/05/2019
1.62
 0 1.62 1.62 1.62 0 0 0
23/05/2019
1.62
 0 1.62 1.62 1.62 0 0 0
22/05/2019
1.62
 0 1.62 1.62 1.62 0 0 0
21/05/2019
1.62
 1,400 1.62 1.62 1.62 0 0 0
20/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
17/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
16/05/2019
1.80
 100 1.80 1.80 1.80 0 0 0
15/05/2019
1.62
 800 1.62 1.62 1.62 0 0 0
14/05/2019
1.62
 300 1.62 1.62 1.62 0 0 0
13/05/2019
1.80
 3,100 1.80 1.80 1.80 0 0 0
10/05/2019
1.97
 1,200 2.65 2.65 1.97 0 0 0
09/05/2019
2.31
 100 2.31 2.31 2.31 0 0 0
08/05/2019
2.39
 500 3.08 3.08 2.39 0 0 0
07/05/2019
2.48
 300 3.16 3.16 2.48 0 0 0
06/05/2019
2.82
 200 2.82 2.82 2.82 0 0 0
03/05/2019
2.91
 0 2.91 2.91 2.91 0 0 0
02/05/2019
2.91
 0 2.91 2.91 2.91 0 0 0
26/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
25/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
24/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
23/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
22/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
19/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
18/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
17/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
16/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
12/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
11/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
10/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
09/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
08/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
05/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
04/04/2019
2.91
 1,000 2.91 2.91 2.91 0 0 0
03/04/2019
3.33
 0 3.33 3.33 3.33 0 0 0
02/04/2019
3.33
 0 3.33 3.33 3.33 0 0 0
01/04/2019
3.33
 0 3.33 3.33 3.33 0 0 0
29/03/2019
3.33
 0 3.33 3.33 3.33 0 0 0
28/03/2019
3.33
 200 3.33 3.33 3.33 0 0 0
27/03/2019
2.91
 0 2.91 2.91 2.91 0 0 0
26/03/2019
2.91
 0 2.91 2.91 2.91 0 0 0
25/03/2019
2.91
 200 2.91 2.91 2.91 0 0 0
22/03/2019
2.48
 1,800 3.16 3.16 2.48 0 0 0
21/03/2019
2.74
 600 2.82 2.82 2.74 0 0 0
20/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
19/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
18/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
15/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
14/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
13/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
12/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
11/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
08/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
07/03/2019
2.48
 0 2.48 2.48 2.48 0 0 0
06/03/2019
2.48
 1,000 2.48 2.48 2.48 0 0 0
05/03/2019
2.91
 0 2.91 2.91 2.91 0 0 0
04/03/2019
2.91
 0 2.91 2.91 2.91 0 0 0
01/03/2019
2.91
 0 2.91 2.91 2.91 0 0 0
28/02/2019
2.91
 0 2.91 2.91 2.91 0 0 0
27/02/2019
2.91
 0 2.91 2.91 2.91 0 0 0
26/02/2019
2.91
 0 2.91 2.91 2.91 0 0 0
25/02/2019
2.91
 0 2.91 2.91 2.91 0 0 0
22/02/2019
2.91
 0 2.91 2.91 2.91 0 0 0
21/02/2019
2.91
 0 2.91 2.91 2.91 0 0 0
20/02/2019
2.91
 0 2.91 2.91 2.91 0 0 0
19/02/2019
2.91
 100 2.91 2.91 2.91 0 0 0
18/02/2019
2.82
 0 2.82 2.82 2.82 0 0 0
15/02/2019
2.74
 1,400 2.91 2.91 2.74 0 0 0
14/02/2019
2.74
 0 2.74 2.74 2.74 0 0 0
13/02/2019
2.74
 0 2.74 2.74 2.74 0 0 0
12/02/2019
2.74
 0 2.74 2.74 2.74 0 0 0
11/02/2019
2.74
 0 2.74 2.74 2.74 0 0 0
01/02/2019
2.74
 600 2.74 2.74 2.74 0 0 0
31/01/2019
2.57
 0 2.57 2.57 2.57 0 0 0
30/01/2019
2.57
 0 2.57 2.57 2.57 0 0 0
29/01/2019
2.57
 0 2.57 2.57 2.57 0 0 0
28/01/2019
2.57
 300 2.57 2.57 2.57 0 0 0
25/01/2019
2.31
 0 2.31 2.31 2.31 0 0 0
24/01/2019
2.31
 0 2.31 2.31 2.31 0 0 0

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