CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

14.20
-0.20
(-1.39%)

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
(2025-06-25)
-0.69 -4.57% 2,126,200 14,200 0.2
13.50
16.60
14.20
2 tháng
(2025-05-26)
-1.85 -11.34% 2,659,600 34,800 0.4
13.50
17.32
14.20
3 tháng
(2025-04-28)
-2.15 -12.89% 3,318,800 37,600 0.3
13.50
18.68
14.20
6 tháng
(2025-02-03)
2.21 17.98% 9,940,553 -85,079 -2.1
12.29
28.16
14.20
12 tháng
(2024-07-30)
6.18 74.22% 12,403,023 -149,379 -3.0
6.77
28.16
14.20
24 tháng
(2023-08-07)
8.36 136.06% 14,898,709 35,921 -1.4
6.05
28.16
14.20
36 tháng
(2022-08-10)
7.44 105.40% 16,126,675 36,021 -1.4
3.85
28.16
14.20
60 tháng
(2020-08-20)
12.30 558.99% 24,743,512 36,821 -1.4
1.47
28.16
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2023
6.42
0 6.42 6.42 6.42 0 0 0
10/02/2023
6.23
900 6.42 6.42 6.23 0 0 0
09/02/2023
6.88
0 6.88 6.88 6.88 0 0 0
08/02/2023
6.88
0 6.88 6.88 6.88 0 0 0
07/02/2023
6.88
0 6.88 6.88 6.88 0 0 0
06/02/2023
6.88
500 6.88 6.88 6.88 0 0 0
03/02/2023
6.42
300 5.68 6.42 5.68 0 0 0
02/02/2023
6.78
600 5.87 6.78 5.87 0 0 0
01/02/2023
6.88
950 6.88 6.97 6.88 0 0 0
31/01/2023
7.06
521 7.06 7.06 7.06 0 0 0
30/01/2023
6.42
101 6.42 6.42 6.42 0 0 0
27/01/2023
5.68
7,000 5.68 5.68 5.68 0 0 0
19/01/2023
5.50
1,500 5.50 5.50 5.50 0 0 0
18/01/2023
4.86
584 4.86 4.86 4.86 0 0 0
17/01/2023
5.59
1,700 5.59 5.59 5.59 0 0 0
16/01/2023
5.59
500 4.58 5.59 4.58 0 0 0
13/01/2023
5.04
0 5.04 5.04 5.04 0 0 0
12/01/2023
5.04
120 5.04 5.04 5.04 0 0 0
11/01/2023
5.32
0 5.32 5.32 5.32 0 0 0
10/01/2023
5.32
900 5.32 5.32 5.32 0 0 0
09/01/2023
5.32
0 5.32 5.32 5.32 0 0 0
06/01/2023
5.32
5,100 5.32 5.32 5.32 0 0 0
05/01/2023
5.04
1,000 5.04 5.04 5.04 0 0 0
04/01/2023
5.04
1,200 4.58 5.04 4.58 0 0 0
03/01/2023
5.04
0 5.04 5.04 5.04 0 0 0
30/12/2022
5.04
0 5.04 5.04 5.04 0 0 0
29/12/2022
5.04
300 5.04 5.04 5.04 0 0 0
28/12/2022
5.04
100 5.04 5.04 5.04 0 0 0
27/12/2022
5.04
0 5.04 5.04 5.04 0 0 0
26/12/2022
5.04
510 5.04 5.04 5.04 0 0 0
23/12/2022
4.95
100 4.95 4.95 4.95 0 0 0
22/12/2022
4.40
1,100 5.04 5.04 4.40 0 0 0
21/12/2022
5.04
800 5.04 5.04 5.04 0 0 0
20/12/2022
5.23
200 5.23 5.23 5.23 0 0 0
19/12/2022
5.04
32,400 5.23 5.96 5.04 0 0 0
16/12/2022
5.87
1,400 5.87 5.96 5.04 0 0 0
15/12/2022
5.68
2,206 5.96 5.96 5.68 0 0 0
14/12/2022
5.23
9,300 4.95 5.23 4.95 0 0 0
13/12/2022
4.58
4,200 4.77 4.77 4.58 0 0 0
12/12/2022
5.04
2,301 4.95 5.04 4.95 0 0 0
09/12/2022
5.23
100 5.23 5.23 5.23 0 0 0
08/12/2022
4.77
1,100 5.13 5.13 4.77 0 0 0
07/12/2022
4.58
100 4.58 4.58 4.58 0 0 0
06/12/2022
4.77
101 4.77 4.77 4.77 0 0 0
05/12/2022
5.13
1,000 5.50 5.78 4.40 0 0 0
02/12/2022
5.23
2,400 4.95 5.23 4.95 0 0 0
01/12/2022
4.77
1,200 4.86 4.86 4.77 0 0 0
30/11/2022
4.77
2,900 5.04 5.04 4.77 0 0 0
29/11/2022
4.58
3,000 5.68 5.68 4.58 0 0 0
28/11/2022
4.95
10,604 4.95 5.13 4.68 0 0 0
25/11/2022
4.68
6,400 3.67 4.68 3.67 0 0 0
24/11/2022
4.13
1,100 4.13 4.13 4.13 0 0 0
23/11/2022
4.13
3,100 4.58 4.58 4.13 0 0 0
22/11/2022
4.68
5,100 4.77 5.13 4.68 0 0 0
21/11/2022
4.68
200 4.68 4.68 4.68 0 0 0
18/11/2022
4.77
3,700 4.68 5.32 4.68 0 0 0
17/11/2022
4.68
4,500 4.86 4.95 4.58 0 0 0
16/11/2022
4.40
4,003 4.40 4.40 3.67 0 0 0
15/11/2022
3.85
100 3.85 3.85 3.85 0 0 0
14/11/2022
4.40
100 4.40 4.40 4.40 0 0 0
11/11/2022
5.23
2,900 4.77 5.23 4.77 0 0 0
10/11/2022
4.77
100 4.77 4.77 4.77 0 0 0
09/11/2022
5.59
100 5.59 5.59 5.59 0 0 0
08/11/2022
4.95
200 4.95 4.95 4.95 0 0 0
07/11/2022
4.40
400 5.13 5.13 4.40 0 0 0
04/11/2022
4.58
300 4.49 4.58 4.49 0 0 0
03/11/2022
5.59
200 4.31 5.59 4.31 0 0 0
02/11/2022
5.23
203 4.77 5.23 4.77 0 0 0
01/11/2022
5.23
5,000 5.23 5.23 5.23 0 0 0
31/10/2022
5.13
257 6.51 6.51 5.13 0 0 0
28/10/2022
5.87
0 5.87 5.87 5.87 0 0 0
27/10/2022
5.23
17,357 5.78 5.87 5.23 0 0 0
26/10/2022
5.13
3,100 5.78 5.78 5.04 0 0 0
25/10/2022
5.87
0 5.87 5.87 5.87 0 0 0
24/10/2022
5.87
0 5.87 5.87 5.87 0 0 0
21/10/2022
5.87
2,257 5.96 5.96 5.87 0 0 0
20/10/2022
5.68
500 5.13 5.78 5.13 0 0 0
19/10/2022
5.50
1,300 6.42 6.42 5.50 0 0 0
18/10/2022
5.96
11,800 5.41 5.96 5.41 0 0 0
17/10/2022
5.50
1,227 5.96 5.96 5.04 0 0 0
14/10/2022
5.68
4,300 5.68 5.68 5.59 0 0 0
13/10/2022
5.23
2,400 5.41 5.41 4.77 0 0 0
12/10/2022
5.41
13,401 5.13 5.41 5.13 0 0 0
11/10/2022
5.13
623 5.23 5.23 5.13 0 0 0
10/10/2022
4.86
1,000 4.86 4.86 4.86 0 0 0
07/10/2022
5.13
2,400 4.77 5.13 4.77 0 0 0
06/10/2022
5.13
200 5.23 5.23 5.13 0 0 0
05/10/2022
5.41
2,100 5.13 5.41 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |