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)
04/07/2023
4.70
 1,400 4.79 4.79 4.70 0 0 0
03/07/2023
4.79
 200 4.79 4.79 4.79 0 0 0
30/06/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
29/06/2023
4.79
 1,100 4.87 4.87 4.79 0 0 0
28/06/2023
4.96
 1,300 4.87 4.96 4.87 0 0 0
27/06/2023
4.96
 5,700 5.05 5.05 4.87 0 0 0
26/06/2023
5.13
 30,000 5.30 5.30 4.96 0 0 0
23/06/2023
5.13
 20,300 5.30 5.30 5.13 0 0 0
22/06/2023
5.22
 14,700 5.05 5.30 5.05 0 0 0
21/06/2023
4.96
 3,300 4.87 4.96 4.87 0 0 0
20/06/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
19/06/2023
4.70
 19,800 4.87 4.96 4.62 0 0 0
16/06/2023
4.96
 19,600 5.05 5.05 4.87 0 0 0
15/06/2023
5.22
 9,700 5.39 5.56 5.22 0 0 0
14/06/2023
5.39
 54,700 4.70 5.39 4.70 0 0 0
13/06/2023
8.21
 16,300 8.29 8.29 8.12 0 0 0
12/06/2023
4.62
 17,100 4.62 4.62 4.53 100 0 0.0
09/06/2023
4.62
 1,200 4.62 4.62 4.62 0 0 0
08/06/2023
4.53
 1,000 4.70 4.70 4.53 0 0 0
07/06/2023
4.70
 400 4.70 4.70 4.70 0 0 0
06/06/2023
4.53
 5,100 4.53 4.53 4.53 0 0 0
05/06/2023
4.70
 200 4.70 4.70 4.70 0 0 0
02/06/2023
4.70
 6,100 4.87 4.87 4.70 0 0 0
01/06/2023
4.62
 3,800 4.70 4.70 4.53 0 0 0
31/05/2023
4.53
 4,700 4.45 4.53 4.45 0 0 0
30/05/2023
4.45
 700 4.53 4.53 4.45 0 0 0
29/05/2023
4.53
 2,500 4.53 4.53 4.45 0 0 0
26/05/2023
4.62
 100 4.62 4.62 4.62 0 0 0
25/05/2023
4.45
 0 4.45 4.45 4.45 0 0 0
24/05/2023
4.45
 1,300 4.45 4.45 4.45 0 0 0
23/05/2023
4.45
 10,300 4.45 4.45 4.45 0 0 0
22/05/2023
4.53
 0 4.53 4.53 4.53 0 0 0
19/05/2023
4.53
 300 4.53 4.53 4.53 0 0 0
18/05/2023
4.53
 2,300 4.45 4.53 4.45 0 0 0
17/05/2023
4.45
 0 4.45 4.45 4.45 0 0 0
16/05/2023
4.45
 2,200 4.53 4.53 4.45 0 0 0
15/05/2023
4.62
 100 4.62 4.62 4.62 0 0 0
12/05/2023
4.62
 91,000 4.45 4.62 4.28 0 0 0
11/05/2023
4.62
 1,400 4.62 4.62 4.62 0 0 0
10/05/2023
4.45
 0 4.45 4.45 4.45 0 0 0
09/05/2023
4.45
 5,500 4.45 4.53 4.45 0 0 0
08/05/2023
4.45
 3,000 4.45 4.45 4.45 0 0 0
05/05/2023
4.36
 0 4.36 4.36 4.36 0 0 0
28/04/2023
4.36
 16,400 4.45 4.45 4.28 0 0 0
27/04/2023
4.45
 3,400 4.36 4.45 4.36 0 0 0
26/04/2023
4.70
 500 4.70 4.70 4.70 0 0 0
25/04/2023
4.70
 5,200 4.62 4.70 4.62 0 0 0
24/04/2023
4.62
 15,600 4.62 4.70 4.45 0 0 0
21/04/2023
4.45
 800 4.45 4.45 4.45 0 0 0
20/04/2023
4.45
 28,700 4.45 4.45 4.28 0 0 0
19/04/2023
4.79
 4,400 4.45 4.96 4.45 0 0 0
18/04/2023
4.45
 2,300 4.45 4.45 4.45 0 0 0
17/04/2023
4.45
 1,200 4.53 4.53 4.45 0 0 0
14/04/2023
4.79
 12,300 4.79 4.79 4.79 0 0 0
13/04/2023
4.45
 10,300 4.62 4.62 4.45 0 0 0
12/04/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
11/04/2023
6.67
 3,701 6.76 6.76 6.24 300 0 0.0
10/04/2023
6.16
 5,100 6.76 7.18 6.16 0 0 0
07/04/2023
4.70
 1,400 4.79 4.79 4.70 0 0 0
06/04/2023
4.96
 2,500 4.45 4.96 4.45 0 0 0
05/04/2023
4.36
 0 4.36 4.36 4.36 0 0 0
04/04/2023
4.62
 8,900 4.79 4.87 4.62 0 0 0
03/04/2023
5.22
 0 5.22 5.22 5.22 0 0 0
31/03/2023
4.70
 3,100 4.53 4.70 4.53 0 0 0
30/03/2023
4.62
 3,300 4.45 4.62 4.45 0 0 0
29/03/2023
4.62
 12,300 4.53 4.79 4.10 0 0 0
28/03/2023
4.62
 1,400 4.70 4.70 4.62 0 0 0
27/03/2023
5.56
 300 5.64 5.64 4.62 0 0 0
24/03/2023
5.22
 100 5.22 5.22 5.22 0 0 0
23/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
22/03/2023
5.05
 1,500 4.45 5.05 4.45 0 0 0
21/03/2023
4.45
 800 4.36 4.45 4.36 0 0 0
20/03/2023
4.36
 2,500 4.28 4.36 4.28 0 0 0
17/03/2023
4.45
 0 4.45 4.45 4.45 0 0 0
16/03/2023
4.45
 0 4.45 4.45 4.45 0 0 0
15/03/2023
4.45
 9,500 4.36 5.05 4.36 0 0 0
14/03/2023
4.45
 10,500 4.53 4.53 4.45 0 0 0
13/03/2023
5.22
 0 5.22 5.22 5.22 0 0 0
10/03/2023
5.22
 0 5.22 5.22 5.22 0 0 0
09/03/2023
5.13
 1,000 6.16 6.16 5.13 0 0 0
08/03/2023
5.22
 200 5.47 5.47 5.22 0 0 0
07/03/2023
4.79
 2,700 4.79 4.79 4.79 0 0 0
06/03/2023
5.56
 100 5.56 5.56 5.56 0 0 0
03/03/2023
5.22
 0 5.22 5.22 5.22 0 0 0
02/03/2023
5.22
 0 5.22 5.22 5.22 0 0 0
01/03/2023
5.05
 400 4.96 5.73 4.96 0 0 0
28/02/2023
4.53
 2,000 5.30 5.30 4.53 0 0 0
27/02/2023
4.62
 100 4.62 4.62 4.62 0 0 0
24/02/2023
4.10
 300 4.10 4.10 4.10 0 0 0
23/02/2023
4.70
 400 4.45 4.70 4.45 0 0 0
22/02/2023
4.96
 2,700 5.22 5.22 4.96 0 0 0
21/02/2023
5.81
 2,800 5.81 5.81 5.64 0 0 0
20/02/2023
5.47
 1,373 6.07 6.07 5.47 0 0 0
17/02/2023
5.30
 1,100 5.64 5.64 5.30 0 0 0
16/02/2023
5.30
 0 5.30 5.30 5.30 0 0 0
15/02/2023
5.30
 1,200 5.30 5.30 5.22 0 0 0
14/02/2023
5.13
 2,701 5.99 5.99 5.13 0 0 0
13/02/2023
5.99
 0 5.99 5.99 5.99 0 0 0
10/02/2023
5.81
 900 5.99 5.99 5.81 0 0 0
09/02/2023
6.41
 0 6.41 6.41 6.41 0 0 0

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