CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.60
0.20
(1.92%)
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)
13/02/2025
20.76
 147,884 17.96 20.76 16.97 0 13,000 -0.3
12/02/2025
17.87
 116,231 18.59 18.95 17.42 0 2,000 0.0
11/02/2025
18.32
 112,591 19.86 19.86 16.88 0 4,000 -0.1
10/02/2025
19.50
 254,969 17.78 20.40 15.34 0 3,000 -0.1
07/02/2025
17.15
 287,996 17.87 17.87 16.88 1,000 15,000 -0.3
06/02/2025
15.62
 217,245 14.44 15.62 14.44 0 30,000 -0.5
05/02/2025
13.90
 169,259 13.09 13.90 12.91 0 10,000 -0.1
04/02/2025
12.55
 35,262 11.19 12.55 11.10 0 10,000 -0.1
24/01/2025
11.19
 52,200 11.73 12.46 11.10 0 0 0
23/01/2025
12.73
 26,503 13.45 14.17 12.64 0 0 0
22/01/2025
12.55
 102,462 10.92 12.55 10.92 0 23,700 -0.3
21/01/2025
10.83
 19,501 10.83 11.19 10.74 0 2,400 0.0
20/01/2025
10.83
 8,300 10.47 11.01 10.38 0 0 0
17/01/2025
10.38
 24,709 9.66 10.83 9.66 0 0 0
16/01/2025
9.66
 12,455 9.39 10.11 9.39 0 0 0
15/01/2025
9.48
 15,240 9.39 9.66 9.03 0 0 0
14/01/2025
9.48
 22,000 9.84 9.93 9.21 1,000 0 0.0
13/01/2025
10.11
 34,300 10.65 10.65 9.93 0 0 0
10/01/2025
10.47
 37,600 9.93 11.01 9.12 0 2,500 0.0
09/01/2025
9.93
 6,710 9.93 10.11 9.84 0 0 0
08/01/2025
10.38
 18,201 10.38 10.47 9.66 0 0 0
07/01/2025
13.99
 88,700 13.72 14.26 13.72 400 0 0.0
06/01/2025
10.47
 44,712 11.28 11.82 10.47 0 0 0
03/01/2025
10.65
 63,515 10.02 10.65 9.93 0 0 0
02/01/2025
9.93
 40,285 10.02 10.38 9.12 0 0 0
31/12/2024
9.57
 25,624 9.30 10.02 9.12 1,300 0 0.0
30/12/2024
9.84
 56,037 11.28 11.28 9.66 0 0 0
27/12/2024
11.19
 96,621 12.55 12.55 11.19 1,000 0 0.0
26/12/2024
12.55
 219,173 11.91 13.36 11.91 2,800 22,500 -0.3
25/12/2024
11.64
 82,832 10.74 11.64 10.74 5,000 3,200 0.0
24/12/2024
10.65
 144,758 9.30 10.65 9.30 0 0 0
23/12/2024
9.48
 35,100 9.39 9.75 9.12 0 0 0
20/12/2024
9.30
 24,200 8.57 9.39 8.48 400 900 0.0
19/12/2024
9.12
 153,501 9.48 9.48 8.76 0 500 0.0
18/12/2024
9.48
 76,328 11.19 11.19 9.48 0 600 0.0
17/12/2024
9.93
 110,801 9.12 10.47 9.12 0 3,000 0.0
16/12/2024
9.21
 76,300 8.12 9.66 8.12 0 0 0
13/12/2024
8.48
 82,310 9.75 9.75 8.48 0 0 0
12/12/2024
9.30
 119,100 9.93 10.11 9.03 0 16,500 -0.2
11/12/2024
9.12
 148,055 8.12 9.12 8.12 0 5,000 0.0
10/12/2024
7.94
 27,900 8.12 8.48 7.76 0 6,500 -0.1
09/12/2024
7.85
 94,400 6.95 8.03 6.95 0 0 0
06/12/2024
7.58
 5,333 7.58 7.58 7.58 0 0 0
05/12/2024
7.40
 7,600 7.13 7.40 7.13 0 0 0
04/12/2024
7.67
 47,900 7.58 7.85 7.49 0 0 0
03/12/2024
7.04
 5,800 7.13 7.22 6.77 0 0 0
02/12/2024
7.04
 100 7.04 7.04 7.04 0 0 0
29/11/2024
8.67
 16,300 8.76 8.76 8.57 0 0 0
28/11/2024
8.67
 16,300 8.76 8.76 8.57 0 0 0
27/11/2024
8.67
 16,300 8.76 8.76 8.57 0 0 0
26/11/2024
8.67
 16,300 8.76 8.76 8.57 0 0 0
25/11/2024
6.95
 500 6.32 6.95 6.32 0 100 0.0
22/11/2024
7.13
 0 7.13 7.13 7.13 0 0 0
21/11/2024
7.13
 201 7.13 7.13 7.13 0 0 0
20/11/2024
7.49
 0 7.49 7.49 7.49 0 0 0
19/11/2024
7.49
 700 7.49 7.49 7.49 0 0 0
18/11/2024
7.04
 101 7.04 7.04 7.04 0 0 0
15/11/2024
6.95
 1,000 6.32 6.95 6.32 0 0 0
14/11/2024
7.22
 1,100 7.31 7.31 7.04 0 100 0.0
13/11/2024
6.50
 5,600 6.77 7.22 6.50 0 600 0.0
12/11/2024
6.77
 0 6.77 6.77 6.77 0 0 0
11/11/2024
6.77
 100 6.77 6.77 6.77 0 0 0
08/11/2024
6.77
 0 6.77 6.77 6.77 0 0 0
07/11/2024
6.59
 400 6.77 6.77 6.59 0 0 0
06/11/2024
6.77
 0 6.77 6.77 6.77 0 0 0
05/11/2024
6.77
 200 6.77 6.77 6.77 0 0 0
04/11/2024
6.77
 120 6.77 6.77 6.77 0 0 0
01/11/2024
6.59
 1,700 6.68 6.68 6.59 100 0 0.0
31/10/2024
6.32
 1,700 6.77 6.77 6.32 0 0 0
30/10/2024
6.68
 2,116 6.23 6.68 6.23 1,300 0 0.0
29/10/2024
6.95
 0 6.95 6.95 6.95 0 0 0
28/10/2024
6.95
 103 6.95 6.95 6.95 0 0 0
25/10/2024
6.32
 5,800 6.77 6.77 6.32 0 0 0
24/10/2024
6.95
 1,401 6.95 6.95 6.95 0 0 0
23/10/2024
6.77
 100 6.77 6.77 6.77 0 0 0
22/10/2024
7.04
 1,804 7.04 7.04 7.04 0 0 0
21/10/2024
6.77
 100 6.77 6.77 6.77 0 0 0
18/10/2024
7.22
 100 7.22 7.22 7.22 0 0 0
17/10/2024
6.59
 12,501 6.77 6.77 6.23 0 0 0
16/10/2024
6.59
 32,100 6.32 6.59 6.05 0 0 0
15/10/2024
6.59
 4,600 6.86 6.86 6.59 0 0 0
14/10/2024
6.95
 0 6.95 6.95 6.95 0 0 0
11/10/2024
6.95
 8,500 7.22 7.22 6.95 0 0 0
10/10/2024
7.13
 7,700 7.31 7.31 6.14 0 0 0
09/10/2024
7.13
 0 7.13 7.13 7.13 0 0 0
08/10/2024
7.22
 5,100 7.40 7.40 6.95 0 0 0
07/10/2024
7.04
 1,100 7.31 7.31 6.95 0 0 0
04/10/2024
7.31
 201 7.31 7.31 7.31 0 0 0
03/10/2024
7.49
 11,500 7.40 7.49 7.40 0 0 0
02/10/2024
7.67
 600 7.40 7.67 7.40 0 0 0
01/10/2024
7.31
 2,000 7.40 7.40 7.22 0 0 0
30/09/2024
7.13
 9,800 6.86 7.13 6.86 0 0 0
27/09/2024
7.22
 4,500 7.49 7.76 7.22 0 0 0
26/09/2024
7.49
 0 7.49 7.49 7.49 0 0 0
25/09/2024
7.49
 0 7.49 7.49 7.49 0 0 0
24/09/2024
7.49
 100 7.49 7.49 7.49 0 0 0
23/09/2024
7.49
 2,100 7.22 7.49 6.68 0 0 0
20/09/2024
7.22
 600 7.31 7.31 7.22 0 0 0
19/09/2024
7.40
 500 7.40 7.40 7.40 0 0 0
18/09/2024
7.31
 1,100 7.40 7.40 7.31 600 0 0.0

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