CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.60
0.20
(1.92%)
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
(2026-08-24) 		0.60 6.06% 287,600 0 0
9.50
10.50
10.30
2 tháng
(2026-07-23) 		1 10.53% 605,900 1,900 0.0
9.40
10.60
10.30
3 tháng
(2026-06-23) 		0.43 4.24% 1,004,500 2,500 0.0
9.40
11.57
10.30
6 tháng
(2026-03-25) 		-2.28 -17.83% 3,493,100 10,100 0.1
9.40
13.80
10.30
12 tháng
(2025-09-26) 		-0.04 -0.37% 14,836,400 -23,800 -0.3
9.40
15.86
10.30
24 tháng
(2024-10-01) 		3.19 43.62% 29,615,617 -184,879 -3.1
6.32
26.27
10.30
36 tháng
(2023-10-09) 		3.66 53.49% 31,723,550 -50,779 -2.0
4.70
26.27
10.30
60 tháng
(2021-10-18) 		-0.70 -6.27% 39,523,975 16,321 -1.5
3.59
26.27
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2024
7.10
 6,400 7.18 7.18 7.01 0 0 0
19/04/2024
6.93
 8,600 7.10 7.18 6.84 1,000 0 0.0
17/04/2024
7.18
 7,300 7.27 7.27 6.84 3,300 0 0.0
16/04/2024
7.01
 12,200 7.18 7.44 7.01 0 9,000 -0.1
15/04/2024
7.01
 28,300 7.70 7.70 7.01 0 1,200 0.0
12/04/2024
7.27
 47,900 7.18 7.44 7.10 0 0 0
11/04/2024
6.93
 15,000 7.44 7.44 6.84 200 0 0.0
10/04/2024
6.67
 3,300 7.01 7.01 6.67 300 0 0.0
09/04/2024
6.93
 13,800 6.76 7.18 6.41 8,100 0 0.1
08/04/2024
6.67
 700 6.84 6.84 6.67 0 0 0
05/04/2024
6.67
 3,600 6.76 6.76 6.67 0 1,600 0.0
04/04/2024
6.76
 1,800 6.93 6.93 6.50 0 0 0
03/04/2024
6.84
 400 6.84 6.84 6.84 0 0 0
02/04/2024
6.67
 5,600 6.67 6.93 6.58 1,300 0 0.0
01/04/2024
6.67
 1,000 6.67 6.67 6.67 0 0 0
29/03/2024
7.01
 1,000 6.93 7.01 6.93 500 0 0.0
28/03/2024
7.01
 2,825 7.87 7.87 6.76 0 600 0.0
27/03/2024
7.01
 3,800 7.27 7.27 6.93 2,000 0 0.0
26/03/2024
7.10
 2,921 6.93 7.10 6.76 600 0 0.0
25/03/2024
7.27
 5,301 7.52 7.52 7.27 0 5,000 0.0
22/03/2024
7.01
 5,279 7.35 7.35 7.01 0 0 0
21/03/2024
7.18
 15,500 7.70 7.70 6.84 0 0 0
20/03/2024
7.27
 34,500 8.12 8.12 6.84 13,900 0 0.1
19/03/2024
7.61
 178,100 8.38 8.38 7.10 150,700 0 1.3
18/03/2024
7.44
 35,900 8.47 8.47 7.18 29,000 0 0.2
15/03/2024
7.44
 44,601 8.04 8.04 7.27 22,200 5,200 0.1
14/03/2024
7.44
 60,527 7.61 7.61 6.84 35,000 4,700 0.3
13/03/2024
6.84
 35,900 6.76 6.84 6.76 23,000 0 0.2
12/03/2024
6.67
 5,800 6.76 6.84 6.41 0 0 0
11/03/2024
6.84
 22,405 6.58 6.84 6.58 14,500 0 0.1
08/03/2024
6.67
 2,800 6.76 6.76 6.41 0 0 0
07/03/2024
6.67
 0 6.67 6.67 6.67 0 0 0
06/03/2024
6.58
 1,300 6.58 6.76 6.58 200 0 0.0
05/03/2024
6.58
 2,001 6.58 6.76 6.58 100 0 0.0
04/03/2024
6.58
 343 6.58 6.58 6.50 0 0 0
01/03/2024
6.58
 0 6.58 6.58 6.58 0 0 0
29/02/2024
6.67
 400 6.67 6.67 6.33 0 0 0
28/02/2024
6.50
 0 6.50 6.50 6.50 0 0 0
27/02/2024
6.58
 4,200 6.67 6.67 6.41 0 0 0
26/02/2024
6.76
 1,000 6.76 6.76 6.33 0 0 0
23/02/2024
6.76
 100 6.76 6.76 6.76 0 0 0
22/02/2024
6.41
 2,600 6.67 6.67 6.41 0 0 0
21/02/2024
6.41
 9,400 6.76 6.76 6.41 2,000 0 0.0
20/02/2024
6.67
 20,000 6.84 6.84 6.41 2,000 0 0.0
19/02/2024
6.67
 10,900 7.61 7.61 6.67 2,400 0 0.0
16/02/2024
6.67
 9,600 6.76 6.76 6.67 0 0 0
15/02/2024
6.50
 12,100 6.67 6.76 6.50 1,200 0 0.0
07/02/2024
6.67
 100 6.67 6.67 6.67 0 0 0
06/02/2024
6.50
 0 6.50 6.50 6.50 0 0 0
05/02/2024
6.58
 700 6.58 6.58 6.41 0 0 0
02/02/2024
6.41
 1,900 6.58 6.58 6.41 0 0 0
01/02/2024
6.58
 100 6.58 6.58 6.58 0 0 0
31/01/2024
6.50
 10,000 6.58 6.58 6.50 0 0 0
30/01/2024
6.33
 2,100 6.67 6.67 6.33 0 0 0
29/01/2024
6.50
 8,400 6.58 6.58 6.33 0 0 0
26/01/2024
6.58
 100 6.58 6.58 6.58 0 0 0
25/01/2024
6.24
 1,100 6.67 6.67 6.24 0 0 0
24/01/2024
6.41
 800 6.41 6.41 6.41 0 0 0
23/01/2024
6.50
 7,100 6.50 6.50 6.24 0 0 0
22/01/2024
6.50
 0 6.50 6.50 6.50 0 0 0
19/01/2024
6.50
 0 6.50 6.50 6.50 0 0 0
18/01/2024
6.50
 0 6.50 6.50 6.50 0 0 0
17/01/2024
6.50
 1,600 6.50 6.50 6.24 0 0 0
16/01/2024
6.50
 100 6.50 6.50 6.50 0 0 0
15/01/2024
6.58
 2,100 6.50 6.58 6.50 0 0 0
12/01/2024
6.50
 5,800 6.50 6.50 5.99 0 0 0
11/01/2024
6.58
 0 6.58 6.58 6.58 0 0 0
10/01/2024
6.58
 0 6.58 6.58 6.58 0 0 0
09/01/2024
6.58
 100 6.58 6.58 6.58 0 0 0
08/01/2024
6.58
 700 6.50 6.58 6.50 0 0 0
05/01/2024
6.58
 7,100 6.41 6.58 6.41 0 0 0
04/01/2024
6.41
 7,900 6.41 6.41 6.16 1,500 0 0.0
03/01/2024
6.41
 0 6.41 6.41 6.41 0 0 0
02/01/2024
6.41
 100 6.41 6.41 6.41 0 0 0
29/12/2023
6.41
 0 6.41 6.41 6.41 0 0 0
28/12/2023
6.41
 100 6.41 6.41 6.41 0 0 0
27/12/2023
6.41
 8,600 6.58 6.58 5.99 6,000 0 0.0
26/12/2023
6.58
 1,800 6.41 6.58 6.41 0 0 0
25/12/2023
6.58
 1,800 6.16 6.58 6.16 0 0 0
22/12/2023
6.67
 0 6.67 6.67 6.67 0 0 0
21/12/2023
6.67
 100 6.67 6.67 6.67 0 0 0
20/12/2023
6.58
 6,500 6.67 6.76 6.16 0 0 0
19/12/2023
6.76
 300 6.84 6.84 6.76 0 0 0
18/12/2023
7.01
 2,201 6.33 7.01 6.33 0 0 0
15/12/2023
6.33
 3,500 5.99 6.33 5.99 0 0 0
14/12/2023
6.33
 2,100 6.41 6.41 6.33 0 0 0
13/12/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
12/12/2023
6.16
 1,200 5.99 6.16 5.99 0 0 0
11/12/2023
6.41
 0 6.41 6.41 6.41 0 0 0
08/12/2023
6.41
 100 6.41 6.41 6.41 0 0 0
07/12/2023
6.41
 2,200 6.07 6.41 6.07 0 0 0
06/12/2023
6.41
 0 6.41 6.41 6.41 0 0 0
05/12/2023
6.41
 0 6.41 6.41 6.41 0 0 0
04/12/2023
6.41
 100 6.41 6.41 6.41 0 0 0
01/12/2023
4.70
 120 4.70 4.70 4.70 0 0 0
30/11/2023
6.41
 500 6.41 6.41 5.90 0 0 0
29/11/2023
6.41
 1 6.41 6.41 6.41 0 0 0
28/11/2023
6.33
 200 6.50 6.50 6.33 0 0 0
27/11/2023
5.99
 23,300 6.24 6.58 5.90 0 0 0
24/11/2023
6.24
 13,500 6.84 6.84 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc