CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

14.90
0.40
(2.76%)

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
(2025-06-09)
-1.57 -9.90% 630,800 7,200 0.1
14.30
15.97
14.90
2 tháng
(2025-05-12)
-0.89 -5.88% 1,493,200 21,900 0.1
14.30
18.68
14.90
3 tháng
(2025-04-10)
-3.51 -19.69% 2,340,400 26,600 0.1
14.30
18.68
14.90
6 tháng
(2025-01-10)
3.07 27.38% 8,603,023 -124,679 -2.7
10.16
28.16
14.90
12 tháng
(2024-07-15)
5.20 57.20% 10,728,373 -160,379 -3.2
6.77
28.16
14.90
24 tháng
(2023-07-20)
9.17 178.53% 13,325,910 23,921 -1.6
5.13
28.16
14.90
36 tháng
(2022-07-25)
7.15 99.97% 14,493,599 24,021 -1.6
3.85
28.16
14.90
60 tháng
(2020-08-04)
12.01 523.90% 23,060,712 24,821 -1.5
1.47
28.16
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
5.04
2,700 5.04 5.04 4.95 0 0 0
05/07/2023
5.04
10 5.04 5.04 5.04 0 0 0
04/07/2023
5.04
1,400 5.13 5.13 5.04 0 0 0
03/07/2023
5.13
200 5.13 5.13 5.13 0 0 0
30/06/2023
5.13
1,400 5.23 5.23 5.13 0 0 0
29/06/2023
5.13
1,100 5.23 5.23 5.13 0 0 0
28/06/2023
5.32
1,300 5.23 5.32 5.23 0 0 0
27/06/2023
5.32
5,700 5.41 5.41 5.23 0 0 0
26/06/2023
5.50
30,000 5.68 5.68 5.32 0 0 0
23/06/2023
5.50
20,300 5.68 5.68 5.50 0 0 0
22/06/2023
5.59
14,700 5.41 5.68 5.41 0 0 0
21/06/2023
5.32
3,300 5.23 5.32 5.23 0 0 0
20/06/2023
5.41
5,700 5.59 5.59 5.23 0 0 0
19/06/2023
5.04
19,800 5.23 5.32 4.95 0 0 0
16/06/2023
5.32
19,600 5.41 5.41 5.23 0 0 0
15/06/2023
5.59
9,700 5.78 5.96 5.59 0 0 0
14/06/2023
5.78
54,700 5.04 5.78 5.04 0 0 0
13/06/2023
5.13
14,200 4.95 5.13 4.95 0 0 0
12/06/2023
4.95
17,100 4.95 4.95 4.86 100 0 0.0
09/06/2023
4.95
1,200 4.95 4.95 4.95 0 0 0
08/06/2023
4.86
1,000 5.04 5.04 4.86 0 0 0
07/06/2023
5.04
400 5.04 5.04 5.04 0 0 0
06/06/2023
4.86
5,100 4.86 4.86 4.86 0 0 0
05/06/2023
5.04
200 5.04 5.04 5.04 0 0 0
02/06/2023
5.04
6,100 5.23 5.23 5.04 0 0 0
01/06/2023
4.95
3,800 5.04 5.04 4.86 0 0 0
31/05/2023
4.86
4,700 4.77 4.86 4.77 0 0 0
30/05/2023
4.77
700 4.86 4.86 4.77 0 0 0
29/05/2023
4.86
2,500 4.86 4.86 4.77 0 0 0
26/05/2023
4.95
100 4.95 4.95 4.95 0 0 0
25/05/2023
4.77
0 4.77 4.77 4.77 0 0 0
24/05/2023
4.77
1,300 4.77 4.77 4.77 0 0 0
23/05/2023
4.77
10,300 4.77 4.77 4.77 0 0 0
22/05/2023
4.86
0 4.86 4.86 4.86 0 0 0
19/05/2023
4.86
300 4.86 4.86 4.86 0 0 0
18/05/2023
4.86
2,300 4.77 4.86 4.77 0 0 0
17/05/2023
4.77
0 4.77 4.77 4.77 0 0 0
16/05/2023
4.77
2,200 4.86 4.86 4.77 0 0 0
15/05/2023
4.95
100 4.95 4.95 4.95 0 0 0
12/05/2023
4.95
91,000 4.77 4.95 4.58 0 0 0
11/05/2023
4.95
1,400 4.95 4.95 4.95 0 0 0
10/05/2023
4.77
0 4.77 4.77 4.77 0 0 0
09/05/2023
4.77
5,500 4.77 4.86 4.77 0 0 0
08/05/2023
4.77
3,000 4.77 4.77 4.77 0 0 0
05/05/2023
4.68
0 4.68 4.68 4.68 0 0 0
04/05/2023
4.68
0 4.68 4.68 4.68 0 0 0
28/04/2023
4.68
16,400 4.77 4.77 4.58 0 0 0
27/04/2023
4.77
3,400 4.68 4.77 4.68 0 0 0
26/04/2023
5.04
500 5.04 5.04 5.04 0 0 0
25/04/2023
5.04
5,200 4.95 5.04 4.95 0 0 0
24/04/2023
4.95
15,600 4.95 5.04 4.77 0 0 0
21/04/2023
4.77
800 4.77 4.77 4.77 0 0 0
20/04/2023
4.77
28,700 4.77 4.77 4.58 0 0 0
19/04/2023
5.13
4,400 4.77 5.32 4.77 0 0 0
18/04/2023
4.77
2,300 4.77 4.77 4.77 0 0 0
17/04/2023
4.77
1,200 4.86 4.86 4.77 0 0 0
14/04/2023
5.13
12,300 5.13 5.13 5.13 0 0 0
13/04/2023
4.77
10,300 4.95 4.95 4.77 0 0 0
12/04/2023
5.04
1,000 5.04 5.04 5.04 0 0 0
11/04/2023
4.77
200 4.77 4.77 4.77 0 0 0
10/04/2023
5.13
10,000 4.95 5.13 4.95 0 0 0
07/04/2023
4.86
10,000 4.68 4.86 4.58 0 0 0
06/04/2023
5.32
2,500 4.77 5.32 4.77 0 0 0
05/04/2023
5.04
45,000 4.95 5.13 4.58 0 0 0
04/04/2023
4.95
8,900 5.13 5.23 4.95 0 0 0
03/04/2023
5.13
16,100 5.68 5.78 5.13 0 0 0
31/03/2023
5.04
3,100 4.86 5.04 4.86 0 0 0
30/03/2023
4.95
3,300 4.77 4.95 4.77 0 0 0
29/03/2023
4.95
12,300 4.86 5.13 4.40 0 0 0
28/03/2023
4.95
1,400 5.04 5.04 4.95 0 0 0
27/03/2023
5.96
300 6.05 6.05 4.95 0 0 0
24/03/2023
5.59
100 5.59 5.59 5.59 0 0 0
23/03/2023
5.04
0 5.04 5.04 5.04 0 0 0
22/03/2023
5.41
1,500 4.77 5.41 4.77 0 0 0
21/03/2023
4.77
800 4.68 4.77 4.68 0 0 0
20/03/2023
4.68
2,500 4.58 4.68 4.58 0 0 0
17/03/2023
4.77
0 4.77 4.77 4.77 0 0 0
16/03/2023
4.77
0 4.77 4.77 4.77 0 0 0
15/03/2023
4.77
9,500 4.68 5.41 4.68 0 0 0
14/03/2023
4.77
10,500 4.86 4.86 4.77 0 0 0
13/03/2023
5.59
0 5.59 5.59 5.59 0 0 0
10/03/2023
5.59
0 5.59 5.59 5.59 0 0 0
09/03/2023
5.50
1,000 6.60 6.60 5.50 0 0 0
08/03/2023
5.59
200 5.87 5.87 5.59 0 0 0
07/03/2023
5.13
2,700 5.13 5.13 5.13 0 0 0
06/03/2023
5.96
100 5.96 5.96 5.96 0 0 0
03/03/2023
5.59
0 5.59 5.59 5.59 0 0 0
02/03/2023
5.59
0 5.59 5.59 5.59 0 0 0
01/03/2023
5.41
400 5.32 6.14 5.32 0 0 0
28/02/2023
4.86
2,000 5.68 5.68 4.86 0 0 0
27/02/2023
4.95
100 4.95 4.95 4.95 0 0 0
24/02/2023
4.40
300 4.40 4.40 4.40 0 0 0
23/02/2023
5.04
400 4.77 5.04 4.77 0 0 0
22/02/2023
5.32
2,700 5.59 5.59 5.32 0 0 0
21/02/2023
6.23
2,800 6.23 6.23 6.05 0 0 0
20/02/2023
5.87
1,373 6.51 6.51 5.87 0 0 0
17/02/2023
5.68
1,100 6.05 6.05 5.68 0 0 0
16/02/2023
5.68
0 5.68 5.68 5.68 0 0 0
15/02/2023
5.68
1,200 5.68 5.68 5.59 0 0 0
14/02/2023
5.50
2,701 6.42 6.42 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |