CTCP Gang thép Cao Bằng (cbi)

14.90
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
(2025-11-17) 		0.40 2.72% 19,000 0 0
14
18.40
14.90
2 tháng
(2025-10-16) 		0.30 2.03% 50,900 0 0
14
18.40
14.90
3 tháng
(2025-09-16) 		-2.70 -15.17% 115,200 0 0
14
18.40
14.90
6 tháng
(2025-06-18) 		2.50 19.84% 286,300 0 0
11.50
18.40
14.90
12 tháng
(2024-12-20) 		5.10 51% 856,662 0 0
8.90
18.40
14.90
24 tháng
(2023-12-26) 		8.80 139.68% 1,622,232 0 0
6.30
18.40
14.90
36 tháng
(2023-01-03) 		8.90 143.55% 2,079,817 0 0
6
18.40
14.90
60 tháng
(2021-01-11) 		5.90 64.13% 10,077,087 0 0.0
5.70
37.80
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2022
11.60
 4,000 12.40 12.40 11 0 0 0
10/08/2022
12.40
 6,100 11.10 12.40 11.30 0 0 0
09/08/2022
11.10
 7,900 10.70 11.40 10.80 0 0 0
08/08/2022
10.70
 8,500 11.30 11.30 10.70 0 0 0
05/08/2022
11.30
 0 11.20 11.30 11.30 0 0 0
04/08/2022
11.20
 17,600 11.30 11.40 11.20 0 0 0
03/08/2022
11.30
 10,100 11 11.90 11 0 0 0
02/08/2022
11
 4,400 11.60 11.60 11 0 0 0
01/08/2022
11.60
 1,700 10.50 11.60 10.50 0 0 0
29/07/2022
10.50
 0 10.50 10.50 10.50 0 0 0
28/07/2022
10.50
 200 10.50 10.50 10.40 0 0 0
27/07/2022
10.50
 0 10.40 10.50 10.50 0 0 0
26/07/2022
10.40
 1,100 10.50 10.50 10.40 0 0 0
25/07/2022
10.50
 1,000 10.50 10.50 10.50 0 0 0
22/07/2022
10.50
 1,000 10.70 10.70 10.50 0 0 0
21/07/2022
10.70
 1,200 10.70 10.80 10.70 0 0 0
20/07/2022
10.70
 10,400 11.70 11.70 10.70 0 0 0
19/07/2022
11.70
 0 11.10 11.70 11.70 0 0 0
18/07/2022
11.10
 2,800 10.90 12.30 10.90 0 0 0
15/07/2022
10.90
 1,300 11 12.50 10.90 0 0 0
14/07/2022
11
 2,100 11 11 11 0 0 0
13/07/2022
11
 1,300 11.50 11.50 11 0 0 0
12/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
11/07/2022
11.50
 100 10.10 11.50 11.50 0 0 0
08/07/2022
10.10
 300 10.70 10.70 10.10 0 0 0
07/07/2022
10.70
 900 11.50 11.50 10.20 0 0 0
06/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
05/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
04/07/2022
11.50
 300 11.50 11.50 11.50 0 0 0
01/07/2022
11.50
 0 11 11.50 11.50 0 0 0
30/06/2022
11
 2,800 11 12.20 11 0 0 0
29/06/2022
11
 3,000 12 12.20 11 0 0 0
28/06/2022
12
 2,200 12.90 12.90 12 0 0 0
27/06/2022
12.90
 1,500 11.50 12.90 12.90 0 0 0
24/06/2022
11.50
 3,090 11.10 12.50 11.10 0 0 0
23/06/2022
11.10
 500 11 11.10 11.10 0 0 0
22/06/2022
11
 2,300 10.90 11.30 11 0 0 0
21/06/2022
10.90
 0 12.30 10.90 10.90 0 0 0
20/06/2022
12.30
 9,200 13.30 13.30 10.80 0 0 0
17/06/2022
13.30
 1,500 14 14 12 0 0 0
16/06/2022
14
 1,100 13.60 14.80 13.80 0 0 0
15/06/2022
13.60
 2,800 13.50 13.80 12.60 0 0 0
14/06/2022
13.50
 700 14.50 14.50 13.20 0 0 0
13/06/2022
14.50
 11,310 14.70 14.70 13 0 0 0
10/06/2022
14.70
 200 14.30 14.70 14.70 0 0 0
09/06/2022
14.30
 14,000 14 15 14.10 0 0 0
08/06/2022
14
 13,900 14.60 14.90 14 0 0 0
07/06/2022
14.60
 2,200 15 15 14.40 0 0 0
06/06/2022
15
 4,100 15.30 15.30 14 0 0 0
03/06/2022
15.30
 900 15.10 15.40 15.10 0 0 0
02/06/2022
15.10
 0 15.10 15.10 15.10 0 0 0
01/06/2022
15.10
 0 15.10 15.10 15.10 0 0 0
31/05/2022
15.10
 812 16.10 16.10 15 0 0 0
30/05/2022
16.10
 6,501 15 16.10 14.70 0 0 0
27/05/2022
15
 5,000 15 15.10 15 0 0 0
26/05/2022
15
 8,600 15.20 15.20 15 0 0 0
25/05/2022
15.20
 4,304 15.30 15.30 15 0 0 0
24/05/2022
15.30
 600 15.10 15.30 15.10 0 0 0
23/05/2022
15.10
 2,400 15.50 15.50 15 0 0 0
20/05/2022
15.50
 3,800 15.80 15.80 15.20 0 0 0
19/05/2022
15.80
 2,104 15.20 16.30 15.10 0 0 0
18/05/2022
15.20
 8,800 16.90 16.90 15 0 0 0
17/05/2022
16.90
 100 14.80 16.90 16.90 0 0 0
16/05/2022
14.80
 6,500 16.40 17.20 14.70 0 0 0
13/05/2022
16.40
 17,800 17.90 19 14.50 0 0 0
12/05/2022
17.90
 1,900 18.10 18.10 16.50 0 0 0
11/05/2022
18.10
 2,900 18 19.90 18 0 0 0
10/05/2022
18
 0 18 18 18 0 0 0
09/05/2022
18
 0 17.90 18 18 0 0 0
06/05/2022
17.90
 3,700 18.90 18.90 17.90 0 0 0
05/05/2022
18.90
 0 18.70 18.90 18.90 0 0 0
04/05/2022
18.70
 1,200 19.40 19.40 18.70 0 0 0
29/04/2022
19.40
 3,400 18.30 20.30 18.10 0 0 0
28/04/2022
18.30
 2,200 17.50 20.90 18.20 0 0 0
27/04/2022
17.50
 500 17.90 19 17.50 0 0 0
26/04/2022
17.90
 20,800 18.10 18.10 15.60 0 0 0
25/04/2022
18.10
 5,000 18.90 19 17.80 0 0 0
22/04/2022
18.90
 6,300 19.90 19.90 18.30 0 0 0
21/04/2022
19.90
 13,800 20.10 20.10 18.40 0 0 0
20/04/2022
20.10
 10,500 20.70 20.70 20 0 0 0
19/04/2022
20.70
 34,900 22.60 22.60 19 0 0 0
18/04/2022
22.60
 11,900 23.30 23.30 21.80 0 0 0
15/04/2022
23.30
 10,300 23.10 23.30 22.50 0 0 0
14/04/2022
23.10
 7,700 23.50 23.50 23.10 0 0 0
13/04/2022
23.50
 32,004 24 24.30 22.80 0 0 0
12/04/2022
24
 6,500 24.10 25 23.90 0 0 0
08/04/2022
24.10
 8,000 24.50 25 24 0 0 0
07/04/2022
24.50
 31,500 25.80 25.80 24.50 0 0 0
06/04/2022
25.80
 15,600 26.20 26.20 25.10 0 0 0
05/04/2022
26.20
 15,807 26 26.90 25.30 0 0 0
04/04/2022
26
 12,000 26.70 27 25 0 0 0
01/04/2022
26.70
 13,900 26.40 26.80 24.60 0 0 0
31/03/2022
26.40
 9,837 26.80 26.80 26.30 0 0 0
30/03/2022
26.80
 5,500 26.40 26.80 26.30 0 0 0
29/03/2022
26.40
 21,200 26.80 26.80 26.20 0 0 0
28/03/2022
26.80
 19,000 27.10 27.10 26.20 0 0 0
25/03/2022
27.10
 7,700 27.10 27.30 26.80 0 0 0
24/03/2022
27.10
 12,500 27.30 27.50 26.80 0 0 0
23/03/2022
27.30
 63,900 27.50 27.60 26.50 0 0 0
22/03/2022
27.50
 21,430 27.30 27.70 27.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |