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)
13/11/2017
2.05
 500 2.05 2.05 2.05 0 0 0
10/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
09/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
08/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
07/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
06/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
03/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
02/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
01/11/2017
2.39
 0 2.39 2.39 2.39 0 0 0
31/10/2017
2.39
 0 2.39 2.39 2.39 0 0 0
30/10/2017
2.39
 0 2.39 2.39 2.39 0 0 0
27/10/2017
2.39
 100 2.39 2.39 2.39 0 0 0
26/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
25/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
24/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
23/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
20/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
19/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
18/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
17/10/2017
2.22
 3,500 2.22 2.22 2.22 0 0 0
16/10/2017
1.97
 0 1.97 1.97 1.97 0 0 0
13/10/2017
1.97
 0 1.97 1.97 1.97 0 0 0
12/10/2017
1.97
 0 1.97 1.97 1.97 0 0 0
11/10/2017
1.88
 1,600 1.97 1.97 1.88 0 0 0
10/10/2017
2.14
 0 2.14 2.14 2.14 0 0 0
09/10/2017
2.14
 0 2.14 2.14 2.14 0 0 0
06/10/2017
2.14
 0 2.14 2.14 2.14 0 0 0
05/10/2017
2.14
 0 2.14 2.14 2.14 0 0 0
04/10/2017
2.22
 600 2.05 2.22 2.05 0 0 0
03/10/2017
1.97
 2,300 1.97 1.97 1.97 0 0 0
02/10/2017
2.22
 100 2.22 2.22 2.22 0 0 0
29/09/2017
2.22
 0 2.22 2.22 2.22 0 0 0
28/09/2017
2.22
 100 2.22 2.22 2.22 0 0 0
27/09/2017
2.05
 6,800 2.22 2.22 2.05 0 0 0
26/09/2017
2.39
 0 2.39 2.39 2.39 0 0 0
25/09/2017
2.39
 0 2.39 2.39 2.39 0 0 0
22/09/2017
2.39
 900 2.48 2.48 2.39 0 0 0
21/09/2017
2.39
 100 2.39 2.39 2.39 0 0 0
20/09/2017
2.31
 3,300 2.22 2.31 2.22 0 0 0
19/09/2017
2.05
 15,000 2.14 2.14 2.05 0 0 0
18/09/2017
2.05
 1,000 2.05 2.05 2.05 0 0 0
15/09/2017
2.05
 1,000 2.05 2.05 2.05 0 0 0
14/09/2017
2.05
 0 2.05 2.05 2.05 0 0 0
13/09/2017
2.05
 800 2.05 2.05 2.05 0 0 0
12/09/2017
2.05
 200 2.05 2.05 2.05 0 0 0
11/09/2017
2.14
 0 2.14 2.14 2.14 0 0 0
08/09/2017
2.14
 0 2.14 2.14 2.14 0 0 0
07/09/2017
2.14
 3,300 2.14 2.14 2.14 0 0 0
06/09/2017
2.05
 0 2.05 2.05 2.05 0 0 0
05/09/2017
2.05
 0 2.05 2.05 2.05 0 0 0
01/09/2017
2.05
 0 2.05 2.05 2.05 0 0 0
31/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
30/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
29/08/2017
2.05
 0 2.05 2.05 2.05 0 0 0
28/08/2017
1.97
 10,400 2.05 2.05 1.97 0 0 0
25/08/2017
2.14
 100 2.14 2.14 2.14 0 0 0
24/08/2017
2.14
 0 2.14 2.14 2.14 0 0 0
23/08/2017
2.14
 6,500 2.22 2.22 2.14 0 0 0
22/08/2017
2.22
 0 2.22 2.22 2.22 0 0 0
21/08/2017
2.22
 2,000 2.22 2.22 2.22 0 0 0
18/08/2017
2.22
 0 2.22 2.22 2.22 0 0 0
17/08/2017
2.22
 0 2.22 2.22 2.22 0 0 0
16/08/2017
2.22
 0 2.22 2.22 2.22 0 0 0
15/08/2017
2.05
 7,100 2.48 2.48 2.05 0 0 0
14/08/2017
2.31
 5,000 2.31 2.31 2.31 0 0 0
11/08/2017
2.31
 0 2.31 2.31 2.31 0 0 0
10/08/2017
2.31
 0 2.31 2.31 2.31 0 0 0
09/08/2017
2.31
 4,200 2.48 2.48 2.31 0 0 0
08/08/2017
2.57
 1,800 3.08 3.08 2.57 0 0 0
07/08/2017
2.65
 1,600 3.16 3.16 2.65 0 0 0
04/08/2017
2.82
 600 2.82 2.82 2.82 0 0 0
03/08/2017
2.57
 1,500 2.57 2.57 2.57 0 0 0
02/08/2017
2.31
 3,000 2.31 2.31 2.31 0 0 0
01/08/2017
2.39
 10,000 2.48 2.48 2.39 0 0 0
31/07/2017
2.39
 0 2.39 2.39 2.39 0 0 0
28/07/2017
2.39
 500 2.39 2.39 2.39 0 0 0
27/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
26/07/2017
2.14
 500 2.14 2.14 2.14 0 0 0
25/07/2017
2.31
 10,000 2.31 2.31 2.31 0 0 0
24/07/2017
2.31
 500 2.31 2.31 2.31 0 0 0
21/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
20/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
19/07/2017
2.57
 200 2.57 2.57 2.57 0 0 0
18/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
17/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/07/2017
2.57
 500 2.57 2.57 2.57 0 0 0
13/07/2017
2.39
 1,300 2.39 2.57 2.39 0 0 0
12/07/2017
2.65
 0 2.65 2.65 2.65 0 0 0
11/07/2017
2.65
 0 2.65 2.65 2.65 0 0 0
10/07/2017
2.74
 1,500 2.57 2.74 2.57 0 0 0
07/07/2017
2.48
 0 2.48 2.48 2.48 0 0 0
06/07/2017
2.48
 0 2.48 2.48 2.48 0 0 0
05/07/2017
2.48
 0 2.48 2.48 2.48 0 0 0
04/07/2017
2.91
 3,700 2.48 2.91 2.48 0 0 0
03/07/2017
2.57
 3,000 2.57 2.57 2.57 0 0 0
30/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
29/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
28/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
27/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
26/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0

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