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)
15/02/2023
5.87
 1,200 5.87 5.87 5.78 0 0 0
14/02/2023
5.68
 2,701 6.63 6.63 5.68 0 0 0
13/02/2023
6.63
 0 6.63 6.63 6.63 0 0 0
10/02/2023
6.44
 900 6.63 6.63 6.44 0 0 0
09/02/2023
7.11
 0 7.11 7.11 7.11 0 0 0
08/02/2023
7.11
 0 7.11 7.11 7.11 0 0 0
07/02/2023
7.11
 0 7.11 7.11 7.11 0 0 0
06/02/2023
7.11
 500 7.11 7.11 7.11 0 0 0
03/02/2023
6.63
 300 5.87 6.63 5.87 0 0 0
02/02/2023
7.01
 600 6.06 7.01 6.06 0 0 0
01/02/2023
7.11
 950 7.11 7.20 7.11 0 0 0
31/01/2023
7.29
 521 7.29 7.29 7.29 0 0 0
30/01/2023
6.63
 101 6.63 6.63 6.63 0 0 0
27/01/2023
5.87
 7,000 5.87 5.87 5.87 0 0 0
19/01/2023
5.68
 1,500 5.68 5.68 5.68 0 0 0
18/01/2023
5.02
 584 5.02 5.02 5.02 0 0 0
17/01/2023
5.78
 1,700 5.78 5.78 5.78 0 0 0
16/01/2023
5.78
 500 4.74 5.78 4.74 0 0 0
13/01/2023
5.21
 0 5.21 5.21 5.21 0 0 0
12/01/2023
5.21
 120 5.21 5.21 5.21 0 0 0
11/01/2023
5.49
 0 5.49 5.49 5.49 0 0 0
10/01/2023
5.49
 900 5.49 5.49 5.49 0 0 0
09/01/2023
5.49
 0 5.49 5.49 5.49 0 0 0
06/01/2023
5.49
 5,100 5.49 5.49 5.49 0 0 0
05/01/2023
5.21
 1,000 5.21 5.21 5.21 0 0 0
04/01/2023
5.21
 1,200 4.74 5.21 4.74 0 0 0
03/01/2023
5.21
 0 5.21 5.21 5.21 0 0 0
30/12/2022
5.21
 0 5.21 5.21 5.21 0 0 0
29/12/2022
5.21
 300 5.21 5.21 5.21 0 0 0
28/12/2022
5.21
 100 5.21 5.21 5.21 0 0 0
27/12/2022
5.21
 0 5.21 5.21 5.21 0 0 0
26/12/2022
5.21
 510 5.21 5.21 5.21 0 0 0
23/12/2022
5.12
 100 5.12 5.12 5.12 0 0 0
22/12/2022
4.55
 1,100 5.21 5.21 4.55 0 0 0
21/12/2022
5.21
 800 5.21 5.21 5.21 0 0 0
20/12/2022
5.40
 200 5.40 5.40 5.40 0 0 0
19/12/2022
5.21
 32,400 5.40 6.16 5.21 0 0 0
16/12/2022
6.06
 1,400 6.06 6.16 5.21 0 0 0
15/12/2022
5.87
 2,206 6.16 6.16 5.87 0 0 0
14/12/2022
5.40
 9,300 5.12 5.40 5.12 0 0 0
13/12/2022
4.74
 4,200 4.93 4.93 4.74 0 0 0
12/12/2022
5.21
 2,301 5.12 5.21 5.12 0 0 0
09/12/2022
5.40
 100 5.40 5.40 5.40 0 0 0
08/12/2022
4.93
 1,100 5.31 5.31 4.93 0 0 0
07/12/2022
4.74
 100 4.74 4.74 4.74 0 0 0
06/12/2022
4.93
 101 4.93 4.93 4.93 0 0 0
05/12/2022
5.31
 1,000 5.68 5.97 4.55 0 0 0
02/12/2022
5.40
 2,400 5.12 5.40 5.12 0 0 0
01/12/2022
4.93
 1,200 5.02 5.02 4.93 0 0 0
30/11/2022
4.93
 2,900 5.21 5.21 4.93 0 0 0
29/11/2022
4.74
 3,000 5.87 5.87 4.74 0 0 0
28/11/2022
5.12
 10,604 5.12 5.31 4.83 0 0 0
25/11/2022
4.83
 6,400 3.79 4.83 3.79 0 0 0
24/11/2022
4.26
 1,100 4.26 4.26 4.26 0 0 0
23/11/2022
4.26
 3,100 4.74 4.74 4.26 0 0 0
22/11/2022
4.83
 5,100 4.93 5.31 4.83 0 0 0
21/11/2022
4.83
 200 4.83 4.83 4.83 0 0 0
18/11/2022
4.93
 3,700 4.83 5.49 4.83 0 0 0
17/11/2022
4.83
 4,500 5.02 5.12 4.74 0 0 0
16/11/2022
4.55
 4,003 4.55 4.55 3.79 0 0 0
15/11/2022
3.98
 100 3.98 3.98 3.98 0 0 0
14/11/2022
4.55
 100 4.55 4.55 4.55 0 0 0
11/11/2022
5.40
 2,900 4.93 5.40 4.93 0 0 0
10/11/2022
4.93
 100 4.93 4.93 4.93 0 0 0
09/11/2022
5.78
 100 5.78 5.78 5.78 0 0 0
08/11/2022
5.12
 200 5.12 5.12 5.12 0 0 0
07/11/2022
4.55
 400 5.31 5.31 4.55 0 0 0
04/11/2022
4.74
 300 4.64 4.74 4.64 0 0 0
03/11/2022
5.78
 200 4.45 5.78 4.45 0 0 0
02/11/2022
5.40
 203 4.93 5.40 4.93 0 0 0
01/11/2022
5.40
 5,000 5.40 5.40 5.40 0 0 0
31/10/2022
5.31
 257 6.73 6.73 5.31 0 0 0
28/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
27/10/2022
5.40
 17,357 5.97 6.06 5.40 0 0 0
26/10/2022
5.31
 3,100 5.97 5.97 5.21 0 0 0
25/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
24/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
21/10/2022
6.06
 2,257 6.16 6.16 6.06 0 0 0
20/10/2022
5.87
 500 5.31 5.97 5.31 0 0 0
19/10/2022
5.68
 1,300 6.63 6.63 5.68 0 0 0
18/10/2022
6.16
 11,800 5.59 6.16 5.59 0 0 0
17/10/2022
5.68
 1,227 6.16 6.16 5.21 0 0 0
14/10/2022
5.87
 4,300 5.87 5.87 5.78 0 0 0
13/10/2022
5.40
 2,400 5.59 5.59 4.93 0 0 0
12/10/2022
5.59
 13,401 5.31 5.59 5.31 0 0 0
11/10/2022
5.31
 623 5.40 5.40 5.31 0 0 0
10/10/2022
5.02
 1,000 5.02 5.02 5.02 0 0 0
07/10/2022
5.31
 2,400 4.93 5.31 4.93 0 0 0
06/10/2022
5.31
 200 5.40 5.40 5.31 0 0 0
05/10/2022
5.59
 2,100 5.31 5.59 5.31 0 0 0
04/10/2022
5.87
 0 5.87 5.87 5.87 0 0 0
03/10/2022
5.87
 100 5.87 5.87 5.87 0 0 0
30/09/2022
5.59
 3,000 5.68 5.68 5.12 0 0 0
29/09/2022
5.97
 2,800 6.06 6.06 5.97 0 0 0
28/09/2022
6.06
 300 5.78 6.06 5.78 0 0 0
27/09/2022
5.97
 1,000 5.97 5.97 5.97 0 0 0
26/09/2022
5.97
 5,200 6.25 6.25 5.68 0 0 0
23/09/2022
6.16
 9,500 6.44 6.44 6.16 0 0 0
22/09/2022
6.44
 4,608 6.54 6.63 6.44 0 0 0
21/09/2022
5.97
 12,800 6.25 6.63 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |