CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

9.80
-0.20
(-2%)
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
(2026-09-08) 		2.30 23.71% 1,325,300 0 0
9.50
12
10
2 tháng
(2026-08-10) 		2 20% 1,530,900 1,500 0.0
9.50
12
10
3 tháng
(2026-07-10) 		2.30 23.71% 1,914,200 2,500 0.0
9.40
12
10
6 tháng
(2026-04-13) 		0.25 2.11% 3,294,700 9,800 0.1
9.40
12.03
10
12 tháng
(2025-10-13) 		0.25 2.11% 15,484,200 -4,200 -0.1
9.40
15.86
10
24 tháng
(2024-10-18) 		4.78 66.19% 30,688,515 -184,879 -3.1
6.32
26.27
10
36 tháng
(2023-10-24) 		5.24 77.64% 32,841,547 -52,379 -2.1
4.70
26.27
10
60 tháng
(2021-11-03) 		1.23 11.38% 39,754,980 17,421 -1.5
3.59
26.27
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2025
10.54
 141,200 11.29 11.29 9.79 0 0 0
20/08/2025
11.29
 118,100 12.03 12.03 11.10 0 0 0
19/08/2025
11.85
 50,300 12.03 12.03 11.75 0 0 0
18/08/2025
11.94
 34,900 12.40 12.40 11.85 0 0 0
15/08/2025
12.13
 89,000 12.13 12.40 11.94 0 0 0
14/08/2025
12.22
 66,100 12.13 12.22 11.94 0 0 0
13/08/2025
12.13
 86,300 12.40 12.40 12.03 0 0 0
12/08/2025
12.40
 50,700 12.50 12.68 12.22 0 0 0
11/08/2025
12.59
 59,200 12.96 12.96 12.50 0 0 0
08/08/2025
12.96
 102,600 12.50 12.96 12.13 0 1,000 0.0
07/08/2025
12.31
 47,700 12.22 12.50 12.13 0 0 0
06/08/2025
12.22
 38,200 12.13 12.59 12.13 0 0 0
05/08/2025
12.13
 74,400 12.40 12.59 12.13 0 0 0
04/08/2025
12.22
 74,400 11.94 12.68 11.94 0 0 0
01/08/2025
12.03
 112,200 12.03 12.40 11.66 5,000 0 0.1
31/07/2025
12.13
 82,400 12.31 12.31 11.94 0 0 0
30/07/2025
12.31
 135,000 12.59 12.78 11.94 0 0 0
29/07/2025
12.59
 212,600 13.24 13.34 12.59 0 0 0
28/07/2025
13.34
 206,100 13.52 13.71 12.96 0 0 0
25/07/2025
13.24
 135,100 13.24 13.52 13.06 0 0 0
24/07/2025
13.52
 192,900 13.99 13.99 13.06 0 0 0
23/07/2025
13.99
 156,100 15.48 15.76 13.80 0 0 0
22/07/2025
15.48
 325,600 14.46 15.76 13.99 0 0 0
21/07/2025
13.71
 223,200 13.24 14.27 13.24 7,000 0 0.1
18/07/2025
13.15
 107,600 12.78 13.52 12.78 0 0 0
17/07/2025
12.87
 96,700 12.68 12.96 12.40 0 0 0
16/07/2025
12.59
 120,300 12.96 13.15 12.50 0 0 0
15/07/2025
12.96
 129,700 13.71 13.71 12.78 0 0 0
14/07/2025
13.24
 57,800 13.52 13.52 13.15 0 0 0
11/07/2025
13.52
 64,600 14.92 14.92 13.34 0 0 0
10/07/2025
13.62
 92,600 13.99 13.99 13.52 5,000 0 0.1
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

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