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)
23/11/2023
6.76
 22,400 6.50 7.01 6.33 0 0 0
22/11/2023
6.41
 16,200 7.61 7.61 6.41 0 0 0
21/11/2023
6.93
 7,500 7.10 7.18 6.67 0 0 0
20/11/2023
6.93
 2,400 7.35 7.35 6.93 0 100 0.0
17/11/2023
6.84
 2,002 7.78 7.78 6.84 0 0 0
16/11/2023
7.10
 20,800 7.61 7.61 6.67 0 0 0
15/11/2023
6.84
 3,600 6.58 6.84 6.58 0 0 0
14/11/2023
6.76
 100 6.76 6.76 6.76 0 0 0
13/11/2023
6.84
 900 6.84 6.84 6.76 0 0 0
10/11/2023
6.84
 5,100 6.41 6.84 6.41 0 0 0
09/11/2023
6.33
 3,001 6.33 6.84 6.33 1,500 0 0.0
08/11/2023
6.76
 7,600 6.33 6.84 6.33 0 0 0
07/11/2023
4.87
 6,000 4.79 4.87 4.79 0 0 0
06/11/2023
6.76
 600 6.76 6.76 6.76 0 0 0
03/11/2023
6.67
 3,701 6.76 6.76 6.24 300 0 0.0
02/11/2023
6.76
 700 6.84 6.84 6.50 0 0 0
01/11/2023
6.50
 1,258 7.18 7.18 6.24 100 100 0.0
31/10/2023
6.67
 3,100 6.16 6.84 6.07 0 0 0
30/10/2023
7.10
 2,300 6.76 7.10 6.76 0 100 0.0
27/10/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
26/10/2023
6.76
 300 6.07 6.76 6.07 0 0 0
25/10/2023
6.93
 400 6.93 6.93 6.93 0 0 0
24/10/2023
6.76
 100 6.76 6.76 6.76 0 0 0
23/10/2023
6.76
 100 6.76 6.76 6.76 0 0 0
20/10/2023
6.84
 1,100 6.84 6.84 6.07 0 0 0
19/10/2023
6.76
 2,203 6.24 6.76 6.24 0 0 0
18/10/2023
6.93
 1,900 6.33 6.93 6.33 1,600 0 0.0
17/10/2023
6.93
 1,400 6.93 6.93 6.93 0 0 0
16/10/2023
7.01
 3,500 7.10 7.10 6.41 0 0 0
13/10/2023
7.10
 5,200 7.78 7.78 6.84 0 0 0
12/10/2023
6.76
 10,400 6.76 6.93 6.76 0 0 0
11/10/2023
6.93
 200 6.93 6.93 6.93 0 0 0
10/10/2023
7.18
 1,400 7.18 7.18 7.18 0 0 0
09/10/2023
6.84
 13,400 6.67 7.01 6.67 0 0 0
06/10/2023
6.76
 3,400 6.93 6.93 6.50 0 0 0
05/10/2023
6.76
 1,000 6.76 6.76 6.76 0 0 0
04/10/2023
6.16
 5,100 6.76 7.18 6.16 0 0 0
03/10/2023
6.33
 3,600 6.84 6.84 6.24 0 0 0
02/10/2023
6.93
 6,000 7.44 7.44 6.76 3,700 0 0.0
29/09/2023
7.44
 100 7.44 7.44 7.44 0 0 0
28/09/2023
6.84
 14,200 6.93 7.61 6.67 100 100 0
27/09/2023
6.93
 11,842 7.61 7.61 6.67 1,000 100 0.0
26/09/2023
7.01
 21,200 7.35 7.35 7.01 0 0 0
25/09/2023
7.18
 5,761 7.61 7.61 7.18 0 1,400 0.0
22/09/2023
7.27
 6,800 7.61 7.61 6.93 0 100 0.0
21/09/2023
7.44
 27,300 7.70 7.70 7.27 0 0 0
20/09/2023
6.84
 27,700 7.52 7.52 6.84 8,000 0 0.1
19/09/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
18/09/2023
7.78
 22,100 8.29 8.29 7.18 4,900 100 0.0
15/09/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
14/09/2023
8.55
 66,200 8.04 8.55 7.70 0 15,000 -0.1
13/09/2023
7.95
 93,603 7.10 7.95 6.93 14,700 0 0.1
12/09/2023
6.93
 34,000 7.10 7.10 6.76 1,900 0 0.0
11/09/2023
7.01
 19,800 7.35 7.35 6.76 11,000 0 0.1
08/09/2023
6.50
 44,300 6.84 7.18 6.41 34,900 0 0.3
07/09/2023
6.58
 31,000 6.50 6.84 6.41 3,600 0 0.0
06/09/2023
6.07
 8,700 5.90 6.33 5.64 0 0 0
05/09/2023
5.90
 9,300 5.64 5.90 5.64 0 0 0
31/08/2023
5.81
 4,900 5.47 5.81 5.47 0 0 0
30/08/2023
5.81
 1,100 5.90 5.90 5.81 0 0 0
29/08/2023
5.90
 0 5.90 5.90 5.90 0 0 0
28/08/2023
5.90
 0 5.90 5.90 5.90 0 0 0
25/08/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
24/08/2023
5.81
 4,600 5.73 5.81 5.64 0 0 0
23/08/2023
5.73
 100 5.73 5.73 5.73 0 0 0
22/08/2023
5.64
 900 5.30 5.64 5.30 0 0 0
21/08/2023
5.73
 2,102 5.30 5.73 5.30 0 0 0
18/08/2023
5.73
 500 5.73 5.90 5.73 0 0 0
17/08/2023
5.90
 4,202 5.90 5.90 5.56 0 0 0
16/08/2023
5.90
 8,100 5.81 5.90 5.81 0 0 0
15/08/2023
5.90
 10,200 5.90 5.90 5.90 0 0 0
14/08/2023
5.90
 11,700 5.99 5.99 5.90 0 0 0
11/08/2023
5.99
 5,200 5.99 6.07 5.99 0 0 0
10/08/2023
5.99
 5,200 5.90 5.99 5.90 0 0 0
09/08/2023
5.81
 4,101 5.81 5.81 5.81 0 0 0
08/08/2023
5.81
 7,700 5.81 5.81 5.73 0 0 0
07/08/2023
5.73
 29,300 5.73 5.73 5.47 0 0 0
04/08/2023
5.73
 9,700 5.73 5.73 5.56 0 0 0
03/08/2023
5.64
 26,800 5.47 5.64 5.47 0 0 0
02/08/2023
6.41
 0 6.41 6.41 6.41 0 0 0
01/08/2023
4.96
 5,100 4.96 4.96 4.96 0 0 0
31/07/2023
5.22
 1,100 5.13 5.22 5.13 0 0 0
28/07/2023
5.13
 3,800 5.13 5.13 5.13 0 0 0
27/07/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
26/07/2023
5.13
 1,600 5.13 5.13 5.13 0 0 0
25/07/2023
4.87
 600 5.13 5.13 4.87 0 0 0
24/07/2023
5.13
 8,600 4.79 5.13 4.79 0 0 0
21/07/2023
4.79
 4,000 4.79 4.79 4.79 0 0 0
20/07/2023
4.79
 11,100 4.79 4.87 4.70 0 0 0
19/07/2023
4.87
 0 4.87 4.87 4.87 0 0 0
18/07/2023
4.87
 3,500 4.79 4.87 4.79 0 0 0
17/07/2023
4.87
 3,800 4.87 4.87 4.79 0 0 0
14/07/2023
4.87
 1,400 4.79 4.87 4.79 0 0 0
13/07/2023
4.87
 3,000 4.87 4.87 4.87 0 0 0
12/07/2023
4.87
 0 4.87 4.87 4.87 0 0 0
11/07/2023
4.87
 6,000 4.79 4.87 4.79 0 0 0
10/07/2023
6.76
 3,400 6.93 6.93 6.50 0 0 0
07/07/2023
4.70
 700 4.70 4.70 4.70 0 0 0
06/07/2023
4.70
 2,700 4.70 4.70 4.62 0 0 0
05/07/2023
4.70
 10 4.70 4.70 4.70 0 0 0

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