CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

8
-0.20
(-2.44%)
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
(2024-08-21) 		-0.20 -2.38% 88,400 600 0.0
8
8.70
8
2 tháng
(2024-07-22) 		-0.50 -5.75% 217,600 14,300 0.1
8
9
8
3 tháng
(2024-06-24) 		-0.89 -9.84% 466,300 19,200 0.2
8
9.40
8
6 tháng
(2024-03-25) 		0.15 1.83% 1,288,068 -177,800 -1.4
7.39
9.57
8
12 tháng
(2023-09-26) 		0.43 5.56% 2,157,233 125,800 1.1
6.35
9.57
8
24 tháng
(2022-10-03) 		2.33 39.61% 3,674,413 198,700 1.7
3.98
9.57
8
36 tháng
(2021-10-06) 		-5.25 -39.05% 10,403,897 199,500 1.8
3.98
16.48
8
60 tháng
(2019-10-17) 		5.64 220.58% 12,574,905 199,500 1.8
1.52
16.48
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
4.93
 2,300 4.93 4.93 4.93 0 0 0
17/04/2023
4.93
 1,200 5.02 5.02 4.93 0 0 0
14/04/2023
5.31
 12,300 5.31 5.31 5.31 0 0 0
13/04/2023
4.93
 10,300 5.12 5.12 4.93 0 0 0
12/04/2023
5.21
 1,000 5.21 5.21 5.21 0 0 0
11/04/2023
4.93
 200 4.93 4.93 4.93 0 0 0
10/04/2023
5.31
 10,000 5.12 5.31 5.12 0 0 0
07/04/2023
5.02
 10,000 4.83 5.02 4.74 0 0 0
06/04/2023
5.49
 2,500 4.93 5.49 4.93 0 0 0
05/04/2023
5.21
 45,000 5.12 5.31 4.74 0 0 0
04/04/2023
5.12
 8,900 5.31 5.40 5.12 0 0 0
03/04/2023
5.31
 16,100 5.87 5.97 5.31 0 0 0
31/03/2023
5.21
 3,100 5.02 5.21 5.02 0 0 0
30/03/2023
5.12
 3,300 4.93 5.12 4.93 0 0 0
29/03/2023
5.12
 12,300 5.02 5.31 4.55 0 0 0
28/03/2023
5.12
 1,400 5.21 5.21 5.12 0 0 0
27/03/2023
6.16
 300 6.25 6.25 5.12 0 0 0
24/03/2023
5.78
 100 5.78 5.78 5.78 0 0 0
23/03/2023
5.21
 0 5.21 5.21 5.21 0 0 0
22/03/2023
5.59
 1,500 4.93 5.59 4.93 0 0 0
21/03/2023
4.93
 800 4.83 4.93 4.83 0 0 0
20/03/2023
4.83
 2,500 4.74 4.83 4.74 0 0 0
17/03/2023
4.93
 0 4.93 4.93 4.93 0 0 0
16/03/2023
4.93
 0 4.93 4.93 4.93 0 0 0
15/03/2023
4.93
 9,500 4.83 5.59 4.83 0 0 0
14/03/2023
4.93
 10,500 5.02 5.02 4.93 0 0 0
13/03/2023
5.78
 0 5.78 5.78 5.78 0 0 0
10/03/2023
5.78
 0 5.78 5.78 5.78 0 0 0
09/03/2023
5.68
 1,000 6.82 6.82 5.68 0 0 0
08/03/2023
5.78
 200 6.06 6.06 5.78 0 0 0
07/03/2023
5.31
 2,700 5.31 5.31 5.31 0 0 0
06/03/2023
6.16
 100 6.16 6.16 6.16 0 0 0
03/03/2023
5.78
 0 5.78 5.78 5.78 0 0 0
02/03/2023
5.78
 0 5.78 5.78 5.78 0 0 0
01/03/2023
5.59
 400 5.49 6.35 5.49 0 0 0
28/02/2023
5.02
 2,000 5.87 5.87 5.02 0 0 0
27/02/2023
5.12
 100 5.12 5.12 5.12 0 0 0
24/02/2023
4.55
 300 4.55 4.55 4.55 0 0 0
23/02/2023
5.21
 400 4.93 5.21 4.93 0 0 0
22/02/2023
5.49
 2,700 5.78 5.78 5.49 0 0 0
21/02/2023
6.44
 2,800 6.44 6.44 6.25 0 0 0
20/02/2023
6.06
 1,373 6.73 6.73 6.06 0 0 0
17/02/2023
5.87
 1,100 6.25 6.25 5.87 0 0 0
16/02/2023
5.87
 0 5.87 5.87 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |