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)
23/01/2019
2.31
 0 2.31 2.31 2.31 0 0 0
22/01/2019
2.31
 0 2.31 2.31 2.31 0 0 0
21/01/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/01/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/01/2019
2.31
 0 2.31 2.31 2.31 0 0 0
16/01/2019
2.31
 0 2.31 2.31 2.31 0 0 0
15/01/2019
2.31
 200 2.31 2.31 2.31 0 0 0
14/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
11/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
10/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
09/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
08/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
07/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
04/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
03/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
02/01/2019
2.22
 0 2.22 2.22 2.22 0 0 0
28/12/2018
2.22
 200 2.22 2.22 2.22 0 0 0
27/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
26/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
25/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
24/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
21/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
20/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
19/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
18/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
17/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
14/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
13/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
12/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
11/12/2018
2.57
 0 2.57 2.57 2.57 0 0 0
10/12/2018
2.57
 100 2.57 2.57 2.57 0 0 0
07/12/2018
1.97
 7,600 4.28 4.28 1.97 0 0 0
06/12/2018
3.25
 0 3.25 3.25 3.25 0 0 0
05/12/2018
3.25
 0 3.25 3.25 3.25 0 0 0
04/12/2018
3.25
 0 3.25 3.25 3.25 0 0 0
03/12/2018
3.25
 0 3.25 3.25 3.25 0 0 0
30/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
29/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
28/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
27/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
26/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
23/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
22/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
21/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
20/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
19/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
16/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
15/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
14/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
13/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
12/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
09/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
08/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
07/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
06/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
05/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
02/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
01/11/2018
3.25
 0 3.25 3.25 3.25 0 0 0
31/10/2018
3.25
 0 3.25 3.25 3.25 0 0 0
30/10/2018
3.25
 800 3.25 3.25 3.25 0 0 0
29/10/2018
2.99
 900 2.99 2.99 2.99 0 0 0
26/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
25/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
24/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
23/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
22/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
19/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
18/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
17/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
16/10/2018
2.82
 0 2.82 2.82 2.82 0 0 0
15/10/2018
2.82
 700 2.82 2.82 2.82 0 0 0
12/10/2018
2.74
 800 2.74 2.74 2.74 0 0 0
11/10/2018
2.57
 0 2.57 2.57 2.57 0 0 0
10/10/2018
2.57
 0 2.57 2.57 2.57 0 0 0
09/10/2018
2.57
 0 2.57 2.57 2.57 0 0 0
08/10/2018
2.57
 300 2.57 2.57 2.57 0 0 0
05/10/2018
2.48
 200 2.48 2.48 2.48 0 0 0
04/10/2018
2.31
 0 2.31 2.31 2.31 0 0 0
03/10/2018
2.31
 100 2.31 2.31 2.31 0 0 0
02/10/2018
2.57
 0 2.57 2.57 2.57 0 0 0
01/10/2018
2.57
 1,100 2.57 2.57 2.57 0 0 0
28/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
27/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
26/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
25/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
24/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
21/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
20/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
19/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
18/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
17/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
14/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
13/09/2018
2.31
 0 2.31 2.31 2.31 0 0 0
12/09/2018
2.31
 500 2.31 2.31 2.31 0 0 0
11/09/2018
2.22
 0 2.22 2.22 2.22 0 0 0
10/09/2018
2.22
 0 2.22 2.22 2.22 0 0 0
07/09/2018
2.22
 0 2.22 2.22 2.22 0 0 0
06/09/2018
2.22
 0 2.22 2.22 2.22 0 0 0
05/09/2018
2.22
 300 2.22 2.22 2.22 0 0 0
04/09/2018
2.14
 0 2.14 2.14 2.14 0 0 0

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