CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

12.10
-0.50
(-3.97%)
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
(2025-09-22) 		2.70 27.27% 1,162,500 -37,600 -0.5
9.90
12.70
12.10
2 tháng
(2025-08-21) 		1.30 11.50% 1,857,500 -42,700 -0.5
9.90
12.70
12.10
3 tháng
(2025-07-22) 		-4 -24.10% 4,320,100 -38,700 -0.5
9.90
16.60
12.10
6 tháng
(2025-04-23) 		-2.79 -18.11% 7,085,200 -2,000 -0.2
9.90
18.68
12.10
12 tháng
(2024-10-25) 		5.83 86% 15,721,138 -201,379 -3.6
6.77
28.16
12.10
24 tháng
(2023-10-31) 		5.45 76.20% 17,875,295 -81,679 -2.5
6.42
28.16
12.10
36 tháng
(2022-11-07) 		8.20 186.32% 19,432,995 -2,679 -1.9
3.85
28.16
12.10
60 tháng
(2020-11-16) 		10.67 554.44% 28,376,212 -1,879 -1.8
1.47
28.16
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |