CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.50
0.10
(0.96%)
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)
24/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
23/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
20/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
19/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
18/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
17/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
16/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
13/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
12/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
11/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
10/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
09/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
06/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
05/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
04/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
03/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
30/12/2016
1.20
 0 1.20 1.20 1.20 0 0 0
29/12/2016
1.20
 100 1.20 1.20 1.20 0 0 0
28/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
27/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
26/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
23/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
22/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
21/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
20/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
19/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
16/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
15/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
14/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
13/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
12/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
09/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
08/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
07/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
06/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
05/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
02/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
01/12/2016
1.88
 0 1.88 1.88 1.88 0 0 0
30/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
29/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
28/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
25/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
24/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
23/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
22/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
21/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
18/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
17/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
16/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
15/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
14/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
11/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
10/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
09/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
08/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
07/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
04/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
03/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
02/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
01/11/2016
1.88
 0 1.88 1.88 1.88 0 0 0
31/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
28/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
27/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
26/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
25/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
24/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
21/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
20/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
19/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
18/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
17/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
14/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
13/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
12/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
11/10/2016
1.88
 0 1.88 1.88 1.88 0 0 0
10/10/2016
1.88
 100 1.88 1.88 1.88 0 0 0
07/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
06/10/2016
2.14
 100 2.14 2.14 2.14 0 0 0
05/10/2016
2.48
 0 2.48 2.48 2.48 0 0 0
04/10/2016
2.48
 0 2.48 2.48 2.48 0 0 0
03/10/2016
2.48
 0 2.48 2.48 2.48 0 0 0
30/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
29/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
28/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
27/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
26/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
23/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
22/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
21/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
20/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
19/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
16/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
15/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
14/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
13/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
12/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
09/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
08/09/2016
2.48
 0 2.48 2.48 2.48 0 0 0
07/09/2016
2.48
 100 2.48 2.48 2.48 0 0 0
06/09/2016
2.91
 0 2.91 2.91 2.91 0 0 0

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