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)
08/02/2022
8.43
 19,600 8.43 8.43 8.34 0 0 0
07/02/2022
8.24
 8,900 8.24 8.43 8.24 0 0 0
28/01/2022
8.15
 10,600 8.34 8.34 8.05 0 0 0
27/01/2022
8.24
 2,600 8.24 8.24 8.15 0 0 0
26/01/2022
8.15
 6,600 8.24 8.24 8.15 0 0 0
25/01/2022
8.15
 3,600 8.24 8.24 8.15 0 0 0
24/01/2022
8.24
 13,700 8.34 8.43 8.15 0 0 0
21/01/2022
8.15
 1,800 8.24 8.43 8.15 0 0 0
20/01/2022
8.24
 2,000 8.53 8.53 7.86 0 0 0
19/01/2022
8.53
 1,400 7.77 8.72 7.77 0 0 0
18/01/2022
8.05
 3,100 7.77 9.00 7.67 0 0 0
17/01/2022
8.43
 7,900 8.43 9.19 8.43 0 0 0
14/01/2022
8.43
 8,430 8.05 8.62 7.58 0 0 0
13/01/2022
8.43
 34,700 8.53 8.53 8.34 0 0 0
12/01/2022
8.62
 19,501 8.34 8.62 8.34 0 0 0
11/01/2022
9.28
 43,630 9.09 10.04 9.09 0 0 0
10/01/2022
9.09
 29,400 8.81 9.09 8.81 0 0 0
07/01/2022
9.00
 50,000 9.00 9.00 8.43 0 0 0
06/01/2022
9.00
 20,600 8.34 9.00 8.24 0 0 0
05/01/2022
8.43
 18,348 8.62 8.62 8.05 0 0 0
04/01/2022
8.53
 14,600 9.19 9.19 8.15 0 0 0
31/12/2021
8.62
 8,500 9.38 9.38 8.53 0 0 0
30/12/2021
9.38
 7,500 8.53 9.47 8.53 0 0 0
29/12/2021
8.53
 14,300 8.62 8.81 8.34 0 0 0
28/12/2021
9.47
 25,200 8.24 9.57 8.15 0 0 0
27/12/2021
8.53
 6,371 8.34 8.53 8.34 0 0 0
24/12/2021
8.34
 6,600 8.34 8.53 7.96 0 0 0
23/12/2021
7.96
 12,900 8.53 8.53 7.96 0 0 0
22/12/2021
8.53
 12,500 9.09 9.09 8.43 0 0 0
21/12/2021
8.91
 16,800 9.28 9.28 8.53 0 0 0
20/12/2021
9.47
 2,300 9.47 9.47 9.47 0 0 0
17/12/2021
9.47
 11,700 9.57 9.85 9.38 0 0 0
16/12/2021
9.28
 48,100 9.95 9.95 9.28 0 0 0
15/12/2021
10.04
 7,500 9.95 10.14 9.76 0 0 0
14/12/2021
10.14
 11,400 10.23 10.23 10.04 0 0 0
13/12/2021
10.14
 7,200 9.76 10.23 9.76 0 0 0
10/12/2021
10.23
 6,177 10.23 10.23 9.95 0 0 0
09/12/2021
10.33
 6,000 10.33 10.33 10.23 0 0 0
08/12/2021
10.04
 12,400 10.33 10.42 10.04 0 0 0
07/12/2021
10.23
 7,400 10.23 10.23 10.04 0 0 0
06/12/2021
10.04
 6,200 10.52 10.52 10.04 0 0 0
03/12/2021
10.71
 11,612 10.80 10.80 10.23 0 0 0
02/12/2021
10.80
 7,661 11.75 11.75 10.61 0 0 0
01/12/2021
10.89
 6,478 10.33 10.89 10.23 0 0 0
30/11/2021
10.42
 10,914 10.42 10.52 10.42 0 0 0
29/11/2021
10.42
 18,200 10.23 10.89 10.04 0 0 0
26/11/2021
10.61
 8,074 9.57 10.89 9.57 0 0 0
25/11/2021
10.89
 19,500 10.89 11.18 10.80 0 0 0
24/11/2021
10.52
 12,943 11.37 11.46 10.33 0 0 0
23/11/2021
10.42
 24,197 10.23 10.42 9.85 0 0 0
22/11/2021
10.52
 18,300 11.18 11.18 10.52 0 0 0
19/11/2021
11.56
 25,200 11.65 12.13 10.42 0 1,000 -0.0
18/11/2021
11.75
 23,904 12.51 12.51 11.18 0 0 0
17/11/2021
11.94
 28,090 11.65 11.94 11.65 0 0 0
16/11/2021
11.84
 19,210 12.13 12.22 11.84 0 0 0
15/11/2021
12.13
 40,170 12.13 12.51 11.84 700 0 0.0
12/11/2021
12.13
 66,582 11.75 12.22 11.46 700 0 0.0
11/11/2021
11.65
 44,069 12.79 12.79 11.37 0 0 0
10/11/2021
11.65
 37,551 11.65 11.75 11.37 0 0 0
09/11/2021
11.65
 25,800 11.94 11.94 11.56 0 0 0
08/11/2021
11.75
 41,071 11.94 12.13 11.75 0 0 0
05/11/2021
12.13
 22,500 12.41 13.55 11.84 0 0 0
04/11/2021
11.94
 37,559 12.13 12.13 11.65 0 0 0
03/11/2021
11.94
 71,130 12.32 12.32 11.94 0 0 0
02/11/2021
12.22
 72,403 12.41 12.41 12.13 0 0 0
01/11/2021
12.41
 48,496 12.69 12.69 12.41 0 0 0
29/10/2021
12.79
 124,054 12.60 13.26 12.60 0 1,100 -0.0
28/10/2021
12.32
 159,118 12.22 12.98 11.94 0 0 0
27/10/2021
12.32
 37,393 12.32 12.32 12.22 0 0 0
26/10/2021
12.60
 47,324 11.84 12.79 11.84 0 0 0
25/10/2021
12.69
 53,541 13.17 13.17 12.51 0 0 0
22/10/2021
12.88
 48,544 13.36 13.64 12.88 0 0 0
21/10/2021
13.17
 72,488 12.60 13.93 12.60 0 0 0
20/10/2021
12.69
 92,885 13.74 13.74 12.32 0 0 0
19/10/2021
12.79
 49,540 12.51 13.17 12.03 0 0 0
18/10/2021
12.41
 122,009 11.18 12.69 11.18 0 0 0
15/10/2021
11.08
 24,200 11.37 11.37 10.89 100 0 0.0
14/10/2021
11.27
 12,383 10.42 11.37 10.42 0 0 0
13/10/2021
11.65
 24,194 10.99 11.75 10.99 0 0 0
12/10/2021
11.75
 64,500 11.08 11.84 10.52 1,000 0 0.0
11/10/2021
11.37
 46,202 10.89 11.75 10.61 0 0 0
08/10/2021
12.03
 14,505 12.41 12.41 11.94 0 0 0
07/10/2021
12.51
 101,600 14.21 14.21 11.75 0 0 0
06/10/2021
13.45
 111,097 11.75 13.45 11.75 0 0 0
05/10/2021
11.84
 100,966 10.61 11.84 10.61 0 0 0
04/10/2021
10.33
 134,925 9.28 10.33 9.28 0 0 0
01/10/2021
8.81
 10,500 9.38 9.85 8.81 0 0 0
30/09/2021
9.47
 50,933 9.85 9.85 9.19 0 0 0
29/09/2021
9.47
 11,900 9.47 10.42 8.43 0 0 0
28/09/2021
9.47
 3,310 8.72 9.47 8.72 0 0 0
27/09/2021
9.95
 33,502 10.23 11.84 9.09 0 0 0
24/09/2021
10.61
 22,400 10.52 11.37 10.52 0 0 0
23/09/2021
11.37
 19,500 12.22 12.22 10.99 0 3,000 -0.0
22/09/2021
12.32
 42,619 11.27 12.41 11.27 0 0 0
21/09/2021
11.56
 57,400 10.80 11.84 10.23 0 1,300 -0.0
20/09/2021
11.18
 37,000 10.80 11.18 9.95 2,300 0 0.0
17/09/2021
11.18
 46,700 9.76 11.18 9.47 0 500 -0.0
16/09/2021
9.85
 52,100 8.62 9.85 8.62 1,500 0 0.0
15/09/2021
8.62
 1,900 8.72 8.72 8.62 0 0 0
14/09/2021
8.53
 9,000 8.43 9.00 8.43 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |