CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

14.90
0.40
(2.76%)
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
(2025-06-09) 		-1.17 -7.38% 573,300 6,200 0.1
14.30
15.97
14.30
2 tháng
(2025-05-09) 		-0.59 -3.86% 1,442,100 20,900 0.1
14.30
18.68
14.30
3 tháng
(2025-04-09) 		-0.78 -5.06% 2,408,700 25,600 0.1
14.30
18.68
14.30
6 tháng
(2025-01-09) 		4.05 38.09% 8,552,233 -125,679 -2.7
10.16
28.16
14.30
12 tháng
(2024-07-15) 		5.60 61.60% 10,670,873 -161,379 -3.2
6.77
28.16
14.30
24 tháng
(2023-07-19) 		9.47 181.30% 13,268,410 22,921 -1.6
5.13
28.16
14.30
36 tháng
(2022-07-25) 		7.55 105.56% 14,436,099 23,021 -1.6
3.85
28.16
14.30
60 tháng
(2020-08-03) 		12.41 541.36% 23,003,212 23,821 -1.5
1.47
28.16
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
1.83
 0 1.83 1.83 1.83 0 0 0
23/11/2017
1.83
 2,400 1.83 1.83 1.83 0 0 0
22/11/2017
2.02
 100 2.02 2.02 2.02 0 0 0
21/11/2017
1.93
 100 1.93 1.93 1.93 0 0 0
20/11/2017
1.93
 10,000 2.02 2.02 1.93 0 0 0
17/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
16/11/2017
2.20
 0 2.20 2.20 2.20 0 0 0
15/11/2017
2.20
 100 2.20 2.20 2.20 0 0 0
14/11/2017
2.02
 3,000 2.02 2.02 2.02 0 0 0
13/11/2017
2.20
 500 2.20 2.20 2.20 0 0 0
10/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
09/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
08/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
07/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
06/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
03/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
02/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
01/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
31/10/2017
2.57
 0 2.57 2.57 2.57 0 0 0
30/10/2017
2.57
 0 2.57 2.57 2.57 0 0 0
27/10/2017
2.57
 100 2.57 2.57 2.57 0 0 0
26/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
25/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
24/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
23/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
20/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
19/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
18/10/2017
2.38
 0 2.38 2.38 2.38 0 0 0
17/10/2017
2.38
 3,500 2.38 2.38 2.38 0 0 0
16/10/2017
2.11
 0 2.11 2.11 2.11 0 0 0
13/10/2017
2.11
 0 2.11 2.11 2.11 0 0 0
12/10/2017
2.11
 0 2.11 2.11 2.11 0 0 0
11/10/2017
2.02
 1,600 2.11 2.11 2.02 0 0 0
10/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
09/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
06/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
05/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
04/10/2017
2.38
 600 2.20 2.38 2.20 0 0 0
03/10/2017
2.11
 2,300 2.11 2.11 2.11 0 0 0
02/10/2017
2.38
 100 2.38 2.38 2.38 0 0 0
29/09/2017
2.38
 0 2.38 2.38 2.38 0 0 0
28/09/2017
2.38
 100 2.38 2.38 2.38 0 0 0
27/09/2017
2.20
 6,800 2.38 2.38 2.20 0 0 0
26/09/2017
2.57
 0 2.57 2.57 2.57 0 0 0
25/09/2017
2.57
 0 2.57 2.57 2.57 0 0 0
22/09/2017
2.57
 900 2.66 2.66 2.57 0 0 0
21/09/2017
2.57
 100 2.57 2.57 2.57 0 0 0
20/09/2017
2.48
 3,300 2.38 2.48 2.38 0 0 0
19/09/2017
2.20
 15,000 2.29 2.29 2.20 0 0 0
18/09/2017
2.20
 1,000 2.20 2.20 2.20 0 0 0
15/09/2017
2.20
 1,000 2.20 2.20 2.20 0 0 0
14/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2017
2.20
 800 2.20 2.20 2.20 0 0 0
12/09/2017
2.20
 200 2.20 2.20 2.20 0 0 0
11/09/2017
2.29
 0 2.29 2.29 2.29 0 0 0
08/09/2017
2.29
 0 2.29 2.29 2.29 0 0 0
07/09/2017
2.29
 3,300 2.29 2.29 2.29 0 0 0
06/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0
05/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0
01/09/2017
2.20
 0 2.20 2.20 2.20 0 0 0
31/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
30/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
29/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
28/08/2017
2.11
 10,400 2.20 2.20 2.11 0 0 0
25/08/2017
2.29
 100 2.29 2.29 2.29 0 0 0
24/08/2017
2.29
 0 2.29 2.29 2.29 0 0 0
23/08/2017
2.29
 6,500 2.38 2.38 2.29 0 0 0
22/08/2017
2.38
 0 2.38 2.38 2.38 0 0 0
21/08/2017
2.38
 2,000 2.38 2.38 2.38 0 0 0
18/08/2017
2.38
 0 2.38 2.38 2.38 0 0 0
17/08/2017
2.38
 0 2.38 2.38 2.38 0 0 0
16/08/2017
2.38
 0 2.38 2.38 2.38 0 0 0
15/08/2017
2.20
 7,100 2.66 2.66 2.20 0 0 0
14/08/2017
2.48
 5,000 2.48 2.48 2.48 0 0 0
11/08/2017
2.48
 0 2.48 2.48 2.48 0 0 0
10/08/2017
2.48
 0 2.48 2.48 2.48 0 0 0
09/08/2017
2.48
 4,200 2.66 2.66 2.48 0 0 0
08/08/2017
2.75
 1,800 3.30 3.30 2.75 0 0 0
07/08/2017
2.84
 1,600 3.39 3.39 2.84 0 0 0
04/08/2017
3.03
 600 3.03 3.03 3.03 0 0 0
03/08/2017
2.75
 1,500 2.75 2.75 2.75 0 0 0
02/08/2017
2.48
 3,000 2.48 2.48 2.48 0 0 0
01/08/2017
2.57
 10,000 2.66 2.66 2.57 0 0 0
31/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
28/07/2017
2.57
 500 2.57 2.57 2.57 0 0 0
27/07/2017
2.29
 0 2.29 2.29 2.29 0 0 0
26/07/2017
2.29
 500 2.29 2.29 2.29 0 0 0
25/07/2017
2.48
 10,000 2.48 2.48 2.48 0 0 0
24/07/2017
2.48
 500 2.48 2.48 2.48 0 0 0
21/07/2017
2.75
 0 2.75 2.75 2.75 0 0 0
20/07/2017
2.75
 0 2.75 2.75 2.75 0 0 0
19/07/2017
2.75
 200 2.75 2.75 2.75 0 0 0
18/07/2017
2.75
 0 2.75 2.75 2.75 0 0 0
17/07/2017
2.75
 0 2.75 2.75 2.75 0 0 0
14/07/2017
2.75
 500 2.75 2.75 2.75 0 0 0
13/07/2017
2.57
 1,300 2.57 2.75 2.57 0 0 0
12/07/2017
2.84
 0 2.84 2.84 2.84 0 0 0
11/07/2017
2.84
 0 2.84 2.84 2.84 0 0 0
10/07/2017
2.93
 1,500 2.75 2.93 2.75 0 0 0
07/07/2017
2.66
 0 2.66 2.66 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |