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)
23/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
22/06/2017
2.57
 7,400 2.57 2.57 2.57 0 0 0
21/06/2017
2.31
 0 2.31 2.31 2.31 0 0 0
20/06/2017
2.31
 100 2.31 2.31 2.31 0 0 0
19/06/2017
2.57
 5,000 2.57 2.57 2.57 0 0 0
16/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
15/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
13/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
12/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
09/06/2017
2.57
 300 2.57 2.57 2.57 0 0 0
08/06/2017
2.48
 1,600 2.57 2.57 2.48 0 0 0
07/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
06/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
05/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
02/06/2017
2.57
 0 2.57 2.57 2.57 0 0 0
01/06/2017
2.57
 3,000 2.57 2.57 2.57 0 0 0
31/05/2017
2.57
 1,200 2.57 2.57 2.57 0 0 0
30/05/2017
2.57
 3,200 2.57 2.57 2.57 0 0 0
29/05/2017
2.57
 100 2.57 2.57 2.57 0 0 0
26/05/2017
2.65
 1,100 2.57 2.65 2.57 0 0 0
25/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
24/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
23/05/2017
2.57
 100 2.57 2.57 2.57 0 0 0
22/05/2017
2.57
 30,500 2.57 2.65 2.57 0 0 0
19/05/2017
2.48
 4,800 2.65 2.65 2.48 0 0 0
18/05/2017
2.91
 1,100 2.91 2.91 2.91 0 0 0
17/05/2017
2.99
 7,500 2.91 2.99 2.91 0 0 0
16/05/2017
2.91
 3,000 2.82 2.91 2.82 0 0 0
15/05/2017
2.65
 200 2.39 2.65 2.39 0 0 0
12/05/2017
2.39
 100 2.39 2.39 2.39 0 0 0
11/05/2017
2.14
 200 2.14 2.14 2.14 0 0 0
10/05/2017
2.22
 3,500 2.22 2.22 2.22 0 0 0
09/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
08/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
05/05/2017
2.57
 100 2.57 2.57 2.57 0 0 0
04/05/2017
2.31
 1,900 2.31 2.31 2.31 0 0 0
03/05/2017
2.57
 0 2.57 2.57 2.57 0 0 0
28/04/2017
2.57
 200 2.48 2.57 2.48 0 0 0
27/04/2017
2.48
 500 2.39 2.48 2.39 0 0 0
26/04/2017
2.65
 1,000 2.65 2.65 2.65 0 0 0
25/04/2017
2.91
 300 3.25 3.25 2.91 0 0 0
24/04/2017
3.33
 2,300 3.33 3.33 3.33 0 0 0
21/04/2017
3.85
 0 3.85 3.85 3.85 0 0 0
20/04/2017
3.85
 100 3.85 3.85 3.85 0 0 0
19/04/2017
3.42
 800 3.16 3.42 3.16 0 0 0
18/04/2017
2.99
 0 2.99 2.99 2.99 0 0 0
17/04/2017
3.16
 1,000 2.74 3.16 2.74 0 0 0
14/04/2017
3.16
 9,700 3.16 3.16 3.16 0 0 0
13/04/2017
3.42
 2,100 3.85 3.85 3.42 0 0 0
12/04/2017
3.93
 7,300 3.93 3.93 3.93 0 0 0
11/04/2017
3.42
 10,300 3.42 3.42 3.42 0 0 0
10/04/2017
2.99
 4,700 2.99 2.99 2.99 0 0 0
07/04/2017
2.65
 8,600 2.65 2.65 2.65 0 0 0
05/04/2017
2.39
 8,900 2.22 2.39 2.14 0 0 0
04/04/2017
2.22
 3,100 2.14 2.22 2.14 0 0 0
03/04/2017
2.14
 7,300 1.97 2.22 1.97 0 0 0
31/03/2017
2.05
 4,900 2.14 2.22 1.97 0 0 0
30/03/2017
2.22
 1,900 2.22 2.22 2.14 0 0 0
29/03/2017
2.65
 3,700 2.74 2.74 2.31 0 0 0
28/03/2017
2.31
 3,100 2.48 2.48 2.31 0 0 0
27/03/2017
2.48
 5,000 2.48 2.48 2.22 0 0 0
24/03/2017
2.22
 4,000 2.05 2.22 2.05 0 0 0
23/03/2017
2.14
 3,100 1.97 2.14 1.97 0 0 0
22/03/2017
2.14
 100 2.14 2.14 2.14 0 0 0
21/03/2017
1.97
 19,100 2.05 2.14 1.80 0 0 0
20/03/2017
2.05
 200 2.05 2.05 2.05 0 0 0
17/03/2017
2.14
 100 2.14 2.14 2.14 0 0 0
16/03/2017
2.22
 1,100 2.14 2.22 2.14 0 0 0
15/03/2017
2.31
 100 2.31 2.31 2.31 0 0 0
14/03/2017
2.57
 300 2.57 2.57 2.57 0 0 0
13/03/2017
3.16
 4,700 2.48 3.16 2.48 0 0 0
10/03/2017
2.82
 1,700 2.82 2.82 2.82 0 0 0
09/03/2017
3.25
 1,500 3.25 3.25 3.25 0 0 0
08/03/2017
3.76
 100 3.76 3.76 3.76 0 0 0
07/03/2017
4.36
 0 4.36 4.36 4.36 0 0 0
06/03/2017
3.85
 500 5.05 5.05 3.85 0 0 0
03/03/2017
4.45
 200 4.45 4.45 4.45 0 0 0
02/03/2017
3.93
 100 3.93 3.93 3.93 0 0 0
01/03/2017
3.42
 1,800 3.42 3.42 3.42 0 0 0
28/02/2017
2.99
 1,600 2.99 2.99 2.99 0 0 0
27/02/2017
2.65
 1,100 2.65 2.65 2.65 0 0 0
24/02/2017
2.31
 1,100 2.31 2.31 2.31 0 0 0
23/02/2017
2.05
 600 2.05 2.05 2.05 0 0 0
22/02/2017
1.80
 100 1.80 1.80 1.80 0 0 0
21/02/2017
1.62
 300 1.62 1.62 1.62 0 0 0
20/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
17/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
16/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
15/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
14/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
13/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
10/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
09/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
08/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
07/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
06/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
03/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
02/02/2017
1.20
 0 1.20 1.20 1.20 0 0 0
25/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0

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