CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

7.90
0
(0%)
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)
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
20/09/2022
6.16
 21,648 5.87 6.54 5.87 0 0 0
19/09/2022
5.68
 13,900 5.68 5.78 5.59 0 0 0
16/09/2022
5.87
 12,513 5.97 6.06 5.68 0 0 0
15/09/2022
5.97
 4,600 6.16 6.16 5.97 0 0 0
14/09/2022
6.06
 1,500 5.97 6.16 5.97 0 0 0
13/09/2022
5.87
 3,200 6.25 6.25 5.87 0 0 0
12/09/2022
6.16
 3,700 6.25 6.44 6.16 0 0 0
09/09/2022
6.16
 700 6.16 6.16 6.16 0 0 0
08/09/2022
6.06
 4,800 6.06 6.35 6.06 0 0 0
07/09/2022
6.06
 5,801 5.97 6.25 5.97 0 0 0
06/09/2022
6.06
 5,170 5.97 6.06 5.97 0 0 0
05/09/2022
6.44
 11,700 6.25 6.44 6.25 0 0 0
31/08/2022
6.35
 1,900 6.25 6.35 6.25 0 0 0
30/08/2022
6.25
 4,000 6.35 6.44 6.25 0 0 0
29/08/2022
6.44
 7,800 6.82 6.82 6.35 0 0 0
26/08/2022
6.54
 3,800 6.54 6.54 6.54 0 0 0
25/08/2022
6.54
 5,600 6.54 6.73 6.54 0 0 0
24/08/2022
6.54
 4,200 6.54 6.73 6.54 0 0 0
23/08/2022
6.44
 12,100 6.25 6.63 6.16 0 0 0
22/08/2022
6.63
 9,300 6.82 6.82 6.54 0 0 0
19/08/2022
6.82
 3,800 6.92 6.92 6.82 0 0 0
18/08/2022
6.82
 4,450 7.01 7.01 6.63 0 0 0
17/08/2022
6.92
 7,300 6.92 7.11 6.92 0 0 0
16/08/2022
6.92
 6,707 6.82 7.20 6.73 0 0 0
15/08/2022
7.39
 4,100 7.48 7.48 7.39 0 0 0
12/08/2022
7.39
 12,600 6.82 7.39 6.82 0 0 0
11/08/2022
6.82
 31,158 7.39 7.39 6.63 0 0 0
10/08/2022
7.29
 10,200 7.11 7.48 7.11 0 0 0
09/08/2022
7.11
 1,300 7.11 7.48 7.11 0 0 0
08/08/2022
6.92
 7,660 7.48 7.48 6.63 0 0 0
05/08/2022
7.48
 2,800 7.48 7.48 7.11 0 0 0
04/08/2022
7.39
 3,700 7.96 7.96 7.11 0 0 0
03/08/2022
7.29
 6,100 7.20 7.29 7.11 0 0 0
02/08/2022
7.20
 17,764 7.20 8.05 7.01 0 0 0
01/08/2022
8.24
 2,300 8.05 8.34 8.05 0 0 0
29/07/2022
7.39
 7,500 7.29 7.77 7.29 0 0 0
28/07/2022
7.11
 8,800 6.92 7.11 6.63 0 0 0
27/07/2022
6.92
 1,000 6.92 6.92 6.92 0 0 0
26/07/2022
6.92
 100 6.92 6.92 6.92 0 0 0
25/07/2022
7.39
 700 6.92 7.39 6.92 0 0 0
22/07/2022
6.82
 5,300 7.11 7.11 6.73 0 0 0
21/07/2022
7.11
 1,800 7.58 7.58 7.11 0 0 0
20/07/2022
7.58
 23,836 7.11 7.58 7.01 0 0 0
19/07/2022
7.58
 2,000 7.20 7.86 7.20 0 0 0
18/07/2022
7.20
 3,500 7.11 7.48 7.11 0 0 0
15/07/2022
7.11
 10,700 6.25 7.58 6.25 0 0 0
14/07/2022
7.11
 1,800 7.11 7.11 7.11 0 0 0
13/07/2022
7.01
 5,300 7.86 7.96 7.01 0 0 0
12/07/2022
7.20
 14,100 8.05 8.05 7.20 0 0 0
11/07/2022
7.29
 1,100 7.29 7.29 7.29 0 0 0
08/07/2022
7.29
 900 7.86 7.86 7.20 0 0 0
07/07/2022
7.01
 600 7.48 7.48 7.01 0 0 0
06/07/2022
7.48
 0 7.48 7.48 7.48 0 0 0
05/07/2022
7.39
 506 8.05 8.05 7.39 0 0 0
04/07/2022
7.01
 6,300 8.05 8.05 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |