CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

7.90
-0.40
(-4.82%)
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
(2024-10-22) 		0.10 1.28% 24,244 700 0.0
7
8.30
7.90
2 tháng
(2024-09-23) 		-0.40 -4.82% 126,846 700 0.0
7
8.50
7.90
3 tháng
(2024-08-23) 		-0.60 -7.06% 214,498 1,300 0.0
7
8.70
7.90
6 tháng
(2024-05-27) 		-0.82 -9.36% 1,129,831 -162,700 -1.2
7
9.57
7.90
12 tháng
(2023-11-27) 		1.27 19.13% 2,060,534 118,700 1.1
6.63
9.57
7.90
24 tháng
(2022-12-02) 		2.50 46.30% 3,683,089 199,400 1.7
4.55
9.57
7.90
36 tháng
(2021-12-07) 		-2.33 -22.79% 8,578,914 199,800 1.8
3.98
16.48
7.90
60 tháng
(2019-12-18) 		5.34 208.85% 12,702,713 200,200 1.8
1.52
16.48
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
7.67
 34,000 7.86 7.86 7.48 1,900 0 0.0
11/09/2023
7.77
 19,800 8.15 8.15 7.48 11,000 0 0.1
08/09/2023
7.20
 44,300 7.58 7.96 7.11 34,900 0 0.3
07/09/2023
7.29
 31,000 7.20 7.58 7.11 3,600 0 0.0
06/09/2023
6.73
 8,700 6.54 7.01 6.25 0 0 0
05/09/2023
6.54
 9,300 6.25 6.54 6.25 0 0 0
31/08/2023
6.44
 4,900 6.06 6.44 6.06 0 0 0
30/08/2023
6.44
 1,100 6.54 6.54 6.44 0 0 0
29/08/2023
6.54
 0 6.54 6.54 6.54 0 0 0
28/08/2023
6.54
 0 6.54 6.54 6.54 0 0 0
25/08/2023
6.44
 200 6.54 6.54 6.44 0 0 0
24/08/2023
6.44
 4,600 6.35 6.44 6.25 0 0 0
23/08/2023
6.35
 100 6.35 6.35 6.35 0 0 0
22/08/2023
6.25
 900 5.87 6.25 5.87 0 0 0
21/08/2023
6.35
 2,102 5.87 6.35 5.87 0 0 0
18/08/2023
6.35
 500 6.35 6.54 6.35 0 0 0
17/08/2023
6.54
 4,202 6.54 6.54 6.16 0 0 0
16/08/2023
6.54
 8,100 6.44 6.54 6.44 0 0 0
15/08/2023
6.54
 10,200 6.54 6.54 6.54 0 0 0
14/08/2023
6.54
 11,700 6.63 6.63 6.54 0 0 0
11/08/2023
6.63
 5,200 6.63 6.73 6.63 0 0 0
10/08/2023
6.63
 5,200 6.54 6.63 6.54 0 0 0
09/08/2023
6.44
 4,101 6.44 6.44 6.44 0 0 0
08/08/2023
6.44
 7,700 6.44 6.44 6.35 0 0 0
07/08/2023
6.35
 29,300 6.35 6.35 6.06 0 0 0
04/08/2023
6.35
 9,700 6.35 6.35 6.16 0 0 0
03/08/2023
6.25
 26,800 6.06 6.25 6.06 0 0 0
02/08/2023
5.87
 29,300 5.68 6.06 5.78 0 0 0
01/08/2023
5.68
 17,600 5.78 5.87 5.59 0 0 0
31/07/2023
5.78
 1,100 5.68 5.78 5.68 0 0 0
28/07/2023
5.68
 3,800 5.68 5.68 5.68 0 0 0
27/07/2023
5.59
 5,801 5.68 5.68 5.59 0 0 0
26/07/2023
5.68
 1,600 5.68 5.68 5.68 0 0 0
25/07/2023
5.40
 600 5.68 5.68 5.40 0 0 0
24/07/2023
5.68
 8,600 5.31 5.68 5.31 0 0 0
21/07/2023
5.31
 4,000 5.31 5.31 5.31 0 0 0
20/07/2023
5.31
 11,100 5.31 5.40 5.21 0 0 0
19/07/2023
5.40
 0 5.40 5.40 5.40 0 0 0
18/07/2023
5.40
 3,500 5.31 5.40 5.31 0 0 0
17/07/2023
5.40
 3,800 5.40 5.40 5.31 0 0 0
14/07/2023
5.40
 1,400 5.31 5.40 5.31 0 0 0
13/07/2023
5.40
 3,000 5.40 5.40 5.40 0 0 0
12/07/2023
5.40
 0 5.40 5.40 5.40 0 0 0
11/07/2023
5.40
 6,000 5.31 5.40 5.31 0 0 0
10/07/2023
5.31
 3,900 5.31 5.31 5.21 0 0 0
07/07/2023
5.21
 700 5.21 5.21 5.21 0 0 0
06/07/2023
5.21
 2,700 5.21 5.21 5.12 0 0 0
05/07/2023
5.21
 10 5.21 5.21 5.21 0 0 0
04/07/2023
5.21
 1,400 5.31 5.31 5.21 0 0 0
03/07/2023
5.31
 200 5.31 5.31 5.31 0 0 0
30/06/2023
5.31
 1,400 5.40 5.40 5.31 0 0 0
29/06/2023
5.31
 1,100 5.40 5.40 5.31 0 0 0
28/06/2023
5.49
 1,300 5.40 5.49 5.40 0 0 0
27/06/2023
5.49
 5,700 5.59 5.59 5.40 0 0 0
26/06/2023
5.68
 30,000 5.87 5.87 5.49 0 0 0
23/06/2023
5.68
 20,300 5.87 5.87 5.68 0 0 0
22/06/2023
5.78
 14,700 5.59 5.87 5.59 0 0 0
21/06/2023
5.49
 3,300 5.40 5.49 5.40 0 0 0
20/06/2023
5.59
 5,700 5.78 5.78 5.40 0 0 0
19/06/2023
5.21
 19,800 5.40 5.49 5.12 0 0 0
16/06/2023
5.49
 19,600 5.59 5.59 5.40 0 0 0
15/06/2023
5.78
 9,700 5.97 6.16 5.78 0 0 0
14/06/2023
5.97
 54,700 5.21 5.97 5.21 0 0 0
13/06/2023
5.31
 14,200 5.12 5.31 5.12 0 0 0
12/06/2023
5.12
 17,100 5.12 5.12 5.02 100 0 0.0
09/06/2023
5.12
 1,200 5.12 5.12 5.12 0 0 0
08/06/2023
5.02
 1,000 5.21 5.21 5.02 0 0 0
07/06/2023
5.21
 400 5.21 5.21 5.21 0 0 0
06/06/2023
5.02
 5,100 5.02 5.02 5.02 0 0 0
05/06/2023
5.21
 200 5.21 5.21 5.21 0 0 0
02/06/2023
5.21
 6,100 5.40 5.40 5.21 0 0 0
01/06/2023
5.12
 3,800 5.21 5.21 5.02 0 0 0
31/05/2023
5.02
 4,700 4.93 5.02 4.93 0 0 0
30/05/2023
4.93
 700 5.02 5.02 4.93 0 0 0
29/05/2023
5.02
 2,500 5.02 5.02 4.93 0 0 0
26/05/2023
5.12
 100 5.12 5.12 5.12 0 0 0
25/05/2023
4.93
 0 4.93 4.93 4.93 0 0 0
24/05/2023
4.93
 1,300 4.93 4.93 4.93 0 0 0
23/05/2023
4.93
 10,300 4.93 4.93 4.93 0 0 0
22/05/2023
5.02
 0 5.02 5.02 5.02 0 0 0
19/05/2023
5.02
 300 5.02 5.02 5.02 0 0 0
18/05/2023
5.02
 2,300 4.93 5.02 4.93 0 0 0
17/05/2023
4.93
 0 4.93 4.93 4.93 0 0 0
16/05/2023
4.93
 2,200 5.02 5.02 4.93 0 0 0
15/05/2023
5.12
 100 5.12 5.12 5.12 0 0 0
12/05/2023
5.12
 91,000 4.93 5.12 4.74 0 0 0
11/05/2023
5.12
 1,400 5.12 5.12 5.12 0 0 0
10/05/2023
4.93
 0 4.93 4.93 4.93 0 0 0
09/05/2023
4.93
 5,500 4.93 5.02 4.93 0 0 0
08/05/2023
4.93
 3,000 4.93 4.93 4.93 0 0 0
05/05/2023
4.83
 0 4.83 4.83 4.83 0 0 0
04/05/2023
4.83
 0 4.83 4.83 4.83 0 0 0
28/04/2023
4.83
 16,400 4.93 4.93 4.74 0 0 0
27/04/2023
4.93
 3,400 4.83 4.93 4.83 0 0 0
26/04/2023
5.21
 500 5.21 5.21 5.21 0 0 0
25/04/2023
5.21
 5,200 5.12 5.21 5.12 0 0 0
24/04/2023
5.12
 15,600 5.12 5.21 4.93 0 0 0
21/04/2023
4.93
 800 4.93 4.93 4.93 0 0 0
20/04/2023
4.93
 28,700 4.93 4.93 4.74 0 0 0
19/04/2023
5.31
 4,400 4.93 5.49 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |