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)
09/07/2025
13.90
 102,000 13.52 14.36 13.52 0 0 0
08/07/2025
13.34
 57,500 13.71 13.90 13.34 1,000 0 0.0
07/07/2025
13.71
 41,800 13.71 13.90 13.52 0 0 0
04/07/2025
13.71
 42,000 13.90 13.99 13.62 800 0 0.0
03/07/2025: Cổ tức tiền mặt tỉ lệ: 5%
03/07/2025
13.90
 50,900 14.83 14.83 13.71 0 0 0
02/07/2025
13.99
 38,000 14.17 14.17 13.72 0 0 0
01/07/2025
13.99
 88,700 13.72 14.26 13.72 400 0 0.0
30/06/2025
14.08
 36,000 13.63 14.08 13.63 0 0 0
27/06/2025
13.63
 43,400 13.99 14.08 13.63 0 0 0
26/06/2025
13.90
 16,100 14.26 14.26 13.63 0 0 0
25/06/2025
14.17
 19,000 14.44 14.44 13.54 0 0 0
24/06/2025
14.26
 28,600 14.44 14.44 14.08 0 0 0
23/06/2025
14.26
 23,500 14.44 14.71 14.26 0 0 0
20/06/2025
14.53
 19,700 15.34 15.34 14.44 2,200 0 0.0
19/06/2025
14.71
 1,400 14.80 14.80 14.62 0 0 0
18/06/2025
14.62
 26,700 14.98 14.98 14.44 1,800 0 0.0
17/06/2025
14.62
 11,800 14.98 15.07 14.62 0 0 0
16/06/2025
14.80
 10,700 14.80 14.80 14.71 1,000 0 0.0
13/06/2025
14.71
 6,600 14.89 14.89 14.71 0 0 0
12/06/2025
14.89
 14,200 14.80 14.98 14.71 0 0 0
11/06/2025
14.80
 15,500 15.71 15.80 14.71 0 0 0
10/06/2025
14.80
 18,500 14.80 14.98 14.80 0 0 0
09/06/2025
14.80
 20,200 14.98 15.89 14.44 0 0 0
06/06/2025
15.52
 40,300 15.62 15.62 14.80 4,000 0 0.1
05/06/2025
16.16
 76,100 15.16 16.61 15.16 0 0 0
04/06/2025
14.80
 24,000 15.16 15.34 14.44 8,600 0 0.1
03/06/2025
15.16
 21,900 15.34 15.43 15.07 0 0 0
02/06/2025
15.34
 18,400 14.80 15.52 14.80 0 0 0
30/05/2025
15.07
 25,100 15.16 15.16 14.44 0 0 0
29/05/2025
15.34
 62,700 15.52 16.25 14.80 3,000 0 0.0
28/05/2025
15.34
 17,400 15.07 15.89 15.07 0 0 0
27/05/2025
15.16
 16,500 14.98 15.25 14.80 0 0 0
26/05/2025
15.25
 33,600 15.34 15.34 14.62 0 0 0
23/05/2025
15.25
 35,600 14.98 15.71 14.98 2,000 0 0.0
22/05/2025
15.71
 73,500 19.50 19.86 15.16 100 0 0.0
21/05/2025
17.42
 138,500 16.70 17.42 16.61 0 10,700 -0.2
20/05/2025
15.62
 138,600 13.54 15.62 13.27 0 0 0
19/05/2025
13.54
 18,000 13.63 14.08 13.45 700 0 0.0
16/05/2025
13.63
 39,000 13.90 13.99 13.63 7,000 0 0.1
15/05/2025
14.17
 32,000 14.35 14.71 13.72 0 0 0
14/05/2025
14.26
 17,000 14.53 14.53 14.08 0 0 0
13/05/2025
14.62
 19,500 14.35 15.07 14.26 0 0 0
12/05/2025
14.17
 14,700 14.44 14.44 14.17 0 0 0
09/05/2025
14.26
 6,400 15.43 15.43 14.08 0 0 0
08/05/2025
14.80
 45,600 15.34 15.34 14.26 1,900 0 0.0
07/05/2025
14.62
 9,700 14.17 14.89 14.17 800 0 0.0
06/05/2025
14.89
 19,000 14.80 15.16 14.71 0 0 0
05/05/2025
14.89
 25,700 14.98 14.98 14.62 1,000 0 0.0
29/04/2025
14.98
 13,118 15.43 15.52 14.71 0 0 0
28/04/2025
15.52
 14,111 15.62 15.62 15.34 0 0 0
25/04/2025
15.98
 85,235 14.44 16.25 13.99 0 900 0.0
24/04/2025
14.44
 27,300 14.44 14.62 14.35 0 0 0
23/04/2025
14.35
 20,220 14.89 14.89 14.17 0 0 0
22/04/2025
14.26
 138,431 14.89 14.89 12.82 900 0 0.0
21/04/2025
14.89
 41,847 15.62 15.62 14.26 0 0 0
18/04/2025
15.71
 38,156 15.98 16.34 15.34 0 0 0
17/04/2025
16.07
 64,518 15.71 16.97 15.07 0 0 0
16/04/2025
15.34
 34,894 16.16 16.34 15.34 0 0 0
15/04/2025
16.07
 44,812 17.15 17.15 15.98 1,000 0 0.0
14/04/2025
16.79
 70,485 16.88 18.86 16.25 0 0 0
11/04/2025
16.25
 107,246 18.77 18.77 15.16 0 0 0
10/04/2025
16.61
 42,231 16.52 16.61 16.43 0 0 0
09/04/2025
14.44
 126,018 14.44 15.52 14.44 0 0 0
08/04/2025
16.61
 52,809 19.14 20.31 16.61 0 0 0
04/04/2025
19.14
 90,459 19.14 20.40 18.59 0 0 0
03/04/2025
19.14
 168,119 19.95 20.76 17.33 0 0 0
02/04/2025
19.95
 279,714 21.12 21.12 19.23 0 3,200 -0.1
01/04/2025
18.68
 82,860 16.70 18.68 16.52 0 0 0
31/03/2025
16.25
 81,753 15.43 16.97 15.07 2,000 7,600 -0.1
28/03/2025
14.44
 92,429 16.07 16.07 14.35 0 8,400 -0.1
27/03/2025
15.80
 116,390 17.33 17.42 15.80 0 0 0
26/03/2025
17.42
 28,038 17.51 18.05 17.24 0 0 0
25/03/2025
17.33
 14,403 17.24 17.96 17.24 0 0 0
24/03/2025
17.51
 33,675 18.05 18.05 17.15 0 0 0
21/03/2025
17.78
 25,301 17.78 18.68 17.69 0 0 0
20/03/2025
17.78
 23,645 18.05 18.50 17.51 0 0 0
19/03/2025
17.69
 78,605 16.97 18.50 16.97 0 0 0
18/03/2025
18.50
 99,526 20.31 20.31 18.14 0 0 0
17/03/2025
8.67
 16,300 8.76 8.76 8.57 0 0 0
14/03/2025
18.95
 83,773 18.50 19.14 15.98 0 0 0
13/03/2025
17.87
 97,725 19.14 19.14 17.78 0 0 0
12/03/2025
18.77
 68,724 19.95 19.95 18.59 0 0 0
11/03/2025
19.86
 135,571 19.23 20.76 19.23 0 0 0
10/03/2025
19.86
 142,373 17.33 19.86 17.33 0 0 0
07/03/2025
17.15
 66,532 18.05 18.77 16.70 0 0 0
06/03/2025
17.87
 77,367 18.41 18.41 17.15 0 3,000 -0.1
05/03/2025
18.59
 84,102 16.34 20.94 16.34 0 1,000 0.0
04/03/2025
18.95
 89,170 20.94 20.94 18.77 0 1,000 0.0
03/03/2025
20.49
 67,637 21.48 21.66 19.86 0 1,000 0.0
28/02/2025
20.31
 60,220 21.66 21.66 19.86 0 0 0
27/02/2025
21.66
 160,725 19.59 22.20 19.59 0 4,000 -0.1
26/02/2025
19.59
 49,088 18.50 20.76 18.50 0 0 0
25/02/2025
18.77
 233,224 21.93 21.93 18.77 0 1,000 0.0
24/02/2025
21.93
 276,912 25.63 25.63 21.21 1 0 0.0
21/02/2025
25.18
 176,398 26.27 27.71 23.65 0 0 0
20/02/2025
26.27
 214,941 23.29 26.72 22.93 0 16,000 -0.5
19/02/2025
22.93
 159,115 25.27 26.27 22.38 0 4,000 -0.1
18/02/2025
25.18
 470,684 28.88 29.06 21.48 120 1,000 0.0
17/02/2025
25.27
 115,032 23.47 25.27 23.47 0 3,500 -0.1
14/02/2025
22.02
 189,705 22.02 22.02 22.02 14,800 0 0.4

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