CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

10.20
-0.30
(-2.86%)
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
(2025-11-12) 		-0.30 -2.78% 345,500 0 0
10.20
10.90
10.20
2 tháng
(2025-10-13) 		-2.10 -16.67% 1,442,700 -18,000 -0.2
10.20
12.60
10.20
3 tháng
(2025-09-15) 		0.10 0.96% 2,153,200 -40,700 -0.5
9.90
12.70
10.20
6 tháng
(2025-06-16) 		-5.37 -33.84% 6,774,000 -19,500 -0.2
9.90
16.60
10.20
12 tháng
(2024-12-17) 		-0.15 -1.36% 16,040,029 -173,979 -3.3
9.77
28.16
10.20
24 tháng
(2023-12-25) 		3.44 48.74% 18,593,731 -85,379 -2.5
6.69
28.16
10.20
36 tháng
(2022-12-28) 		5.46 108.23% 20,215,570 -2,679 -1.9
4.40
28.16
10.20
60 tháng
(2021-01-07) 		9.03 615.80% 29,226,512 -1,979 -1.8
1.47
28.16
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2022
5.68
 0 5.68 5.68 5.68 0 0 0
03/10/2022
5.68
 100 5.68 5.68 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |