CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

17.90
1.40
(8.48%)
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
(2025-05-06) 		-0.10 -0.61% 825,900 13,400 0.1
15
19.30
17.90
2 tháng
(2025-04-08) 		-2 -10.87% 1,771,600 15,400 0.1
15
19.30
17.90
3 tháng
(2025-03-07) 		-2.60 -13.68% 3,722,400 -1,800 -0.2
15
22.10
17.90
6 tháng
(2024-12-09) 		7.70 88.51% 9,622,694 -186,479 -3.4
8.70
29.10
17.90
12 tháng
(2024-06-10) 		8.35 103.66% 10,575,835 -306,079 -4.2
7
29.10
17.90
24 tháng
(2023-06-16) 		10.91 198.47% 12,728,220 12,721 -1.7
5.21
29.10
17.90
36 tháng
(2022-06-21) 		8.35 103.66% 13,861,241 12,821 -1.7
3.98
29.10
17.90
60 tháng
(2020-07-01) 		14.69 861.73% 22,313,612 13,621 -1.6
1.52
29.10
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2023
7.48
 100 7.48 7.48 7.48 0 0 0
23/10/2023
7.48
 100 7.48 7.48 7.48 0 0 0
20/10/2023
7.58
 1,100 7.58 7.58 6.73 0 0 0
19/10/2023
7.48
 2,203 6.92 7.48 6.92 0 0 0
18/10/2023
7.67
 1,900 7.01 7.67 7.01 1,600 0 0.0
17/10/2023
7.67
 1,400 7.67 7.67 7.67 0 0 0
16/10/2023
7.77
 3,500 7.86 7.86 7.11 0 0 0
13/10/2023
7.86
 5,200 8.62 8.62 7.58 0 0 0
12/10/2023
7.48
 10,400 7.48 7.67 7.48 0 0 0
11/10/2023
7.67
 200 7.67 7.67 7.67 0 0 0
10/10/2023
7.96
 1,400 7.96 7.96 7.96 0 0 0
09/10/2023
7.58
 13,400 7.39 7.77 7.39 0 0 0
06/10/2023
7.48
 3,400 7.67 7.67 7.20 0 0 0
05/10/2023
7.48
 1,000 7.48 7.48 7.48 0 0 0
04/10/2023
6.82
 5,100 7.48 7.96 6.82 0 0 0
03/10/2023
7.01
 3,600 7.58 7.58 6.92 0 0 0
02/10/2023
7.67
 6,000 8.24 8.24 7.48 3,700 0 0.0
29/09/2023
8.24
 100 8.24 8.24 8.24 0 0 0
28/09/2023
7.58
 14,200 7.67 8.43 7.39 100 100 -0
27/09/2023
7.67
 11,842 8.43 8.43 7.39 1,000 100 0.0
26/09/2023
7.77
 21,200 8.15 8.15 7.77 0 0 0
25/09/2023
7.96
 5,761 8.43 8.43 7.96 0 1,400 -0.0
22/09/2023
8.05
 6,800 8.43 8.43 7.67 0 100 -0.0
21/09/2023
8.24
 27,300 8.53 8.53 8.05 0 0 0
20/09/2023
7.58
 27,700 8.34 8.34 7.58 8,000 0 0.1
19/09/2023
8.34
 31,800 8.72 8.91 8.15 6,000 1,100 0.0
18/09/2023
8.62
 22,100 9.19 9.19 7.96 4,900 100 0.0
15/09/2023
8.24
 18,200 9.47 9.47 8.24 5,600 100 0.0
14/09/2023
9.47
 66,200 8.91 9.47 8.53 0 15,000 -0.1
13/09/2023
8.81
 93,603 7.86 8.81 7.67 14,700 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |