CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

8
-0.20
(-2.44%)
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
(2024-08-21) 		-0.20 -2.38% 88,400 600 0.0
8
8.70
8
2 tháng
(2024-07-22) 		-0.50 -5.75% 217,600 14,300 0.1
8
9
8
3 tháng
(2024-06-24) 		-0.89 -9.84% 466,300 19,200 0.2
8
9.40
8
6 tháng
(2024-03-25) 		0.15 1.83% 1,288,068 -177,800 -1.4
7.39
9.57
8
12 tháng
(2023-09-26) 		0.43 5.56% 2,157,233 125,800 1.1
6.35
9.57
8
24 tháng
(2022-10-03) 		2.33 39.61% 3,674,413 198,700 1.7
3.98
9.57
8
36 tháng
(2021-10-06) 		-5.25 -39.05% 10,403,897 199,500 1.8
3.98
16.48
8
60 tháng
(2019-10-17) 		5.64 220.58% 12,574,905 199,500 1.8
1.52
16.48
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
9.00
 10,300 8.34 9.00 8.34 900 0 0.0
10/09/2021
9.00
 7,300 8.81 9.00 8.53 0 0 0
09/09/2021
8.81
 1,300 8.81 8.81 8.81 0 0 0
08/09/2021
8.62
 25,700 8.43 8.91 8.43 0 0 0
07/09/2021
8.53
 9,019 8.43 9.00 8.43 0 0 0
06/09/2021
8.53
 11,404 9.57 9.57 8.53 0 0 0
01/09/2021
8.53
 11,400 9.57 9.57 7.67 0 0 0
31/08/2021
8.43
 23,900 9.00 9.00 7.58 0 0 0
30/08/2021
8.43
 237 7.20 8.43 7.20 0 0 0
27/08/2021
8.62
 2,000 7.58 8.62 7.58 0 0 0
26/08/2021
8.24
 3,300 9.09 9.09 8.24 0 0 0
25/08/2021
8.62
 7,500 9.85 9.85 7.58 0 0 0
24/08/2021
8.53
 1,200 9.76 9.76 8.53 0 0 0
23/08/2021
8.43
 2,100 9.09 9.09 8.43 0 0 0
20/08/2021
7.77
 4,800 8.05 8.05 7.77 0 0 0
19/08/2021
8.53
 700 9.76 9.76 8.53 0 0 0
18/08/2021
8.43
 2,700 9.47 9.47 8.43 0 0 0
17/08/2021
8.53
 600 9.66 9.66 8.53 0 0 0
16/08/2021
8.53
 11,891 9.00 9.00 8.05 0 0 0
13/08/2021
8.05
 9,720 7.67 8.05 7.67 0 0 0
12/08/2021
7.58
 500 7.58 7.58 7.58 0 0 0
11/08/2021
7.58
 5,537 7.58 7.67 7.58 0 0 0
10/08/2021
7.58
 23,900 7.20 7.58 7.20 0 0 0
09/08/2021
6.63
 1,820 6.63 6.63 6.63 0 0 0
06/08/2021
7.48
 2,100 7.11 7.48 7.11 0 0 0
05/08/2021
7.11
 5,301 7.11 7.11 7.11 0 0 0
04/08/2021
7.29
 4,800 7.29 7.29 6.63 0 0 0
03/08/2021
7.29
 0 7.29 7.29 7.29 0 0 0
02/08/2021
7.11
 6,700 7.39 7.39 7.11 0 0 0
30/07/2021
7.39
 300 7.39 7.39 7.39 0 0 0
29/07/2021
7.39
 2,900 7.39 7.39 7.39 0 0 0
28/07/2021
7.58
 600 7.86 7.86 7.58 0 0 0
27/07/2021
8.05
 1,100 6.82 8.05 6.82 0 0 0
26/07/2021
7.39
 300 6.82 7.39 6.82 0 0 0
23/07/2021
7.96
 200 7.96 7.96 7.96 0 0 0
22/07/2021
8.05
 200 8.05 8.05 8.05 0 0 0
21/07/2021
8.62
 300 9.09 9.09 8.62 0 0 0
20/07/2021
7.96
 0 7.96 7.96 7.96 0 0 0
19/07/2021
7.96
 0 7.96 7.96 7.96 0 0 0
16/07/2021
7.96
 0 7.96 7.96 7.96 0 0 0
15/07/2021
7.96
 100 7.96 7.96 7.96 0 0 0
14/07/2021
7.86
 600 7.86 7.86 6.92 0 0 0
13/07/2021
6.92
 3,000 6.92 6.92 6.92 0 0 0
12/07/2021
6.92
 4,300 6.92 6.92 6.92 0 0 0
09/07/2021
6.92
 4,800 6.92 7.01 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |