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)
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
08/07/2021
6.92
 1,309 6.82 6.92 6.82 0 0 0
07/07/2021
7.96
 5,000 7.96 7.96 7.96 0 0 0
06/07/2021
8.05
 3,500 8.05 8.05 8.05 0 0 0
05/07/2021
8.05
 1,500 8.05 8.05 8.05 0 0 0
02/07/2021
8.05
 15,029 7.86 8.91 7.86 0 0 0
01/07/2021
7.77
 11,100 7.96 7.96 7.67 0 0 0
30/06/2021
8.05
 14,800 8.15 8.15 7.96 0 0 0
29/06/2021
8.43
 11,300 8.72 8.72 8.05 0 0 0
28/06/2021
8.15
 7,729 9.47 9.47 8.05 0 0 0
25/06/2021
8.53
 19,000 8.81 8.81 8.53 0 0 0
24/06/2021
9.09
 5,700 8.53 9.66 8.53 0 0 0
23/06/2021
9.76
 4,800 10.61 10.61 9.76 0 0 0
22/06/2021
9.00
 34,000 9.00 9.66 9.00 0 0 0
21/06/2021
9.76
 54,300 9.47 10.33 9.09 0 0 0
18/06/2021
9.47
 21,900 8.43 9.47 8.34 0 0 0
17/06/2021
8.34
 1,200 8.43 8.43 8.34 0 0 0
16/06/2021
8.43
 10,400 8.05 8.43 8.05 0 0 0
15/06/2021
8.15
 20,820 8.05 8.72 8.05 0 0 0
14/06/2021
8.05
 11,300 7.86 8.05 7.58 0 0 0
11/06/2021
7.86
 14,100 6.73 7.86 6.73 0 0 0
10/06/2021
7.58
 7,100 8.15 8.15 7.48 0 0 0
09/06/2021
7.96
 2,000 7.96 7.96 7.96 0 0 0
08/06/2021
9.00
 1,100 9.19 9.19 9.00 0 0 0
07/06/2021
8.05
 2,000 8.05 8.05 8.05 0 0 0
04/06/2021
8.15
 14,500 7.48 8.53 7.48 0 0 0
03/06/2021
7.77
 2,500 8.24 8.24 6.63 0 0 0
02/06/2021
7.96
 1,200 7.11 7.96 7.11 0 0 0
01/06/2021
8.05
 2,200 7.11 8.15 7.11 0 0 0
31/05/2021
8.05
 600 7.29 8.15 7.29 0 0 0
28/05/2021
7.29
 7,311 6.63 7.29 6.63 0 0 0
27/05/2021
7.29
 9,100 7.20 7.29 7.20 0 0 0
26/05/2021
7.20
 19,050 7.20 7.20 6.82 0 0 0
25/05/2021
7.20
 1,500 7.20 7.20 7.11 0 200 -0.0
24/05/2021
7.48
 1,000 7.58 7.58 7.01 0 0 0
21/05/2021
7.67
 1,469 6.73 7.77 6.73 0 0 0
20/05/2021
7.48
 7,000 7.67 7.67 7.48 0 0 0
19/05/2021
8.05
 7,900 7.77 8.15 7.58 200 0 0.0
18/05/2021
8.15
 9,507 7.58 8.34 7.39 0 0 0
17/05/2021
7.77
 34,061 7.86 7.86 7.01 0 0 0
14/05/2021
7.96
 14,531 7.58 8.34 7.58 0 0 0
13/05/2021
8.24
 26,607 8.24 8.43 7.39 0 0 0
12/05/2021
8.34
 54,800 8.72 8.72 8.24 0 0 0
11/05/2021
7.67
 7,800 7.39 7.67 7.39 0 0 0
10/05/2021
6.73
 30,000 6.25 6.73 6.63 0 0 0
07/05/2021
6.25
 27,101 5.87 6.25 5.78 0 0 0
06/05/2021
5.87
 2,800 5.87 5.87 5.68 0 0 0
05/05/2021
5.59
 4,000 5.97 5.97 5.12 0 0 0
04/05/2021
5.59
 3,400 5.12 5.87 5.12 0 0 0
29/04/2021
5.31
 4,100 5.97 5.97 5.21 0 0 0
28/04/2021
5.97
 8,400 5.97 5.97 5.97 0 0 0
27/04/2021
5.68
 100 5.68 5.68 5.68 0 0 0
26/04/2021
5.68
 4,200 5.31 5.68 5.31 0 0 0
23/04/2021
5.21
 25,600 5.68 5.68 5.21 0 0 0
22/04/2021
6.06
 19,100 6.06 6.73 6.06 0 0 0
20/04/2021
6.73
 6,900 7.20 7.20 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |