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
(2024-10-23) 		0.40 5.33% 22,440 700 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
(2024-08-26) 		-0.70 -8.14% 214,297 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
(2023-11-28) 		0.89 12.69% 2,037,234 118,700 1.1
6.82
9.57
7.90
24 tháng
(2022-12-05) 		2.59 48.91% 3,680,689 199,400 1.7
4.55
9.57
7.90
36 tháng
(2021-12-08) 		-2.14 -21.33% 8,571,514 199,800 1.8
3.98
16.48
7.90
60 tháng
(2019-12-19) 		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)
01/07/2022
7.58
 700 6.92 7.58 6.92 0 0 0
30/06/2022
6.92
 11,900 7.29 7.39 6.92 0 0 0
29/06/2022
7.96
 1,500 8.34 8.34 7.96 0 0 0
28/06/2022
8.43
 200 7.48 8.43 7.48 0 0 0
27/06/2022
7.96
 1,000 7.96 7.96 7.96 0 0 0
24/06/2022
8.05
 2,700 7.86 8.05 7.86 0 0 0
23/06/2022
8.05
 6,200 8.43 8.43 7.67 0 0 0
22/06/2022
8.05
 0 8.05 8.05 8.05 0 0 0
21/06/2022
8.05
 12,900 8.15 8.15 7.96 0 0 0
20/06/2022
7.86
 11,400 8.34 8.81 7.86 0 0 0
17/06/2022
8.91
 1,000 9.19 9.19 8.91 0 0 0
16/06/2022
8.72
 3,700 8.15 9.19 8.15 0 0 0
15/06/2022
9.09
 800 9.66 9.66 9.09 0 0 0
14/06/2022
9.19
 2,000 9.66 9.66 8.15 0 0 0
13/06/2022
8.62
 7,100 9.38 9.38 8.62 0 0 0
10/06/2022
9.47
 4,500 9.85 9.85 9.38 0 0 0
09/06/2022
9.38
 4,400 8.72 9.38 8.72 0 0 0
08/06/2022
10.04
 3,400 8.72 10.04 8.72 0 0 0
07/06/2022
8.91
 5,201 8.62 8.91 8.62 0 0 0
06/06/2022
9.00
 35,600 8.62 9.19 8.62 0 0 0
03/06/2022
8.81
 3,243 8.62 8.81 8.62 0 0 0
02/06/2022
8.53
 10,000 9.00 9.00 8.43 0 0 0
01/06/2022
9.47
 2,200 9.47 9.47 9.47 0 0 0
31/05/2022
9.47
 8,400 10.04 10.23 8.72 0 0 0
30/05/2022
9.19
 1,402 10.23 10.23 8.81 0 0 0
27/05/2022
9.38
 12,810 9.47 9.47 9.38 0 0 0
26/05/2022
9.57
 6,100 9.76 9.85 9.57 0 0 0
25/05/2022
9.28
 2,900 10.23 10.23 9.00 0 0 0
24/05/2022
9.66
 2,800 8.72 9.66 8.72 0 0 0
23/05/2022
10.42
 11,200 9.66 10.42 9.66 0 0 0
20/05/2022
9.47
 6,000 9.66 10.23 9.47 0 0 0
19/05/2022
9.76
 44,150 10.42 11.27 9.66 0 0 0
18/05/2022
11.37
 100 11.37 11.37 11.37 0 0 0
17/05/2022
10.52
 1,200 11.37 11.37 9.00 0 0 0
16/05/2022
10.33
 2,100 10.42 10.42 10.33 0 0 0
13/05/2022
8.72
 10,800 10.42 10.42 8.72 0 0 0
12/05/2022
9.47
 16,100 11.37 11.37 8.91 0 0 0
11/05/2022
9.95
 19,500 10.61 10.61 9.85 0 0 0
10/05/2022
10.42
 7,400 9.47 10.42 9.09 0 0 0
09/05/2022
10.04
 19,100 10.71 10.71 9.95 0 0 0
06/05/2022
10.80
 33,558 11.18 11.18 10.71 0 0 0
05/05/2022
11.37
 20,500 12.41 12.41 11.18 0 0 0
04/05/2022
11.46
 33,100 10.99 11.75 10.99 0 0 0
29/04/2022
11.56
 31,800 11.75 11.84 10.04 0 0 0
28/04/2022
11.75
 9,131 10.42 11.75 10.42 0 0 0
27/04/2022
10.89
 34,900 10.04 10.89 10.04 0 6,000 -0.1
26/04/2022
10.42
 68,100 9.76 10.42 9.09 0 5,000 -0.1
25/04/2022
10.42
 300 10.80 10.80 9.57 0 0 0
22/04/2022
9.76
 24,127 10.04 10.23 9.47 0 5,000 -0.1
21/04/2022
9.28
 97,504 10.33 10.33 9.09 0 0 0
20/04/2022
10.71
 17,100 10.80 10.80 10.42 0 0 0
19/04/2022
11.27
 29,100 11.08 11.65 10.80 0 0 0
18/04/2022
11.37
 19,200 12.22 12.41 11.37 0 0 0
15/04/2022
12.22
 10,300 12.13 12.22 11.65 0 0 0
14/04/2022
12.13
 22,213 11.94 12.79 11.94 0 0 0
13/04/2022
11.84
 15,171 11.56 12.60 11.27 0 0 0
12/04/2022
11.56
 42,704 13.55 13.55 11.56 0 0 0
08/04/2022
13.07
 37,810 13.17 14.12 12.98 0 0 0
07/04/2022
13.26
 67,200 13.64 13.64 12.98 5,000 0 0.1
06/04/2022
14.31
 60,043 13.93 14.31 14.31 10,200 0 0.1
05/04/2022
14.21
 65,643 14.59 14.59 14.21 0 300 -0.0
04/04/2022
14.49
 57,771 14.78 14.78 14.40 0 0 0
01/04/2022
14.59
 79,800 14.97 15.16 14.40 1,200 0 0.0
31/03/2022
14.97
 71,027 14.40 16.11 14.40 300 0 0.0
30/03/2022
14.40
 107,092 14.59 14.97 13.74 0 0 0
29/03/2022
15.54
 134,996 15.16 15.73 14.02 0 0 0
28/03/2022
14.68
 158,600 15.63 15.73 14.68 0 300 -0.0
25/03/2022
16.11
 297,668 17.05 17.05 14.59 0 100 -0.0
24/03/2022
16.48
 115,352 14.87 16.48 14.87 0 0 0
23/03/2022
14.87
 197,534 13.17 14.87 13.17 300 0 0.0
22/03/2022
13.64
 262,821 12.98 13.93 12.22 100 0 0.0
21/03/2022
12.60
 134,809 13.26 13.74 12.13 0 0 0
18/03/2022
12.51
 245,947 12.51 12.51 11.94 0 0 0
17/03/2022
11.37
 41,301 10.14 11.37 10.04 0 0 0
16/03/2022
10.33
 17,660 9.47 10.33 9.47 0 0 0
15/03/2022
10.14
 54,973 9.76 10.14 9.28 0 0 0
14/03/2022
9.95
 42,500 11.37 11.37 9.66 0 0 0
11/03/2022
11.37
 60,100 12.03 12.03 10.42 0 0 0
10/03/2022
12.22
 79,953 12.32 12.41 11.75 0 0 0
09/03/2022
12.51
 196,500 12.22 12.69 11.08 0 0 0
08/03/2022
11.08
 125,823 11.08 11.08 10.23 0 0 0
07/03/2022
9.95
 94,752 8.72 9.95 8.72 0 0 0
04/03/2022
8.62
 28,600 8.62 8.72 8.62 0 0 0
03/03/2022
8.91
 16,900 8.53 9.19 8.43 0 0 0
02/03/2022
8.72
 1,800 8.53 8.72 8.53 0 0 0
01/03/2022
8.62
 8,700 8.81 9.00 8.53 0 0 0
28/02/2022
8.53
 15,773 8.62 9.09 8.53 0 0 0
25/02/2022
8.62
 11,600 8.43 9.00 8.34 0 0 0
24/02/2022
8.43
 12,100 8.53 8.53 8.43 0 0 0
23/02/2022
8.43
 13,743 8.43 8.53 8.24 0 0 0
22/02/2022
8.43
 15,000 8.34 8.53 8.24 0 0 0
21/02/2022
8.43
 9,410 8.34 8.62 8.34 0 0 0
18/02/2022
8.53
 12,400 8.43 8.53 8.34 0 0 0
17/02/2022
8.53
 8,300 8.43 8.53 8.34 0 0 0
16/02/2022
8.53
 6,300 8.53 8.62 8.34 0 0 0
15/02/2022
8.53
 7,600 8.62 8.62 8.53 0 0 0
14/02/2022
8.53
 9,100 8.53 8.53 7.29 0 0 0
11/02/2022
8.53
 8,700 8.53 8.62 8.53 0 0 0
10/02/2022
8.53
 7,000 8.72 8.72 8.53 0 0 0
09/02/2022
8.53
 16,100 8.34 8.62 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |