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)
20/09/2022
6.16
 21,648 5.87 6.54 5.87 0 0 0
19/09/2022
5.68
 13,900 5.68 5.78 5.59 0 0 0
16/09/2022
5.87
 12,513 5.97 6.06 5.68 0 0 0
15/09/2022
5.97
 4,600 6.16 6.16 5.97 0 0 0
14/09/2022
6.06
 1,500 5.97 6.16 5.97 0 0 0
13/09/2022
5.87
 3,200 6.25 6.25 5.87 0 0 0
12/09/2022
6.16
 3,700 6.25 6.44 6.16 0 0 0
09/09/2022
6.16
 700 6.16 6.16 6.16 0 0 0
08/09/2022
6.06
 4,800 6.06 6.35 6.06 0 0 0
07/09/2022
6.06
 5,801 5.97 6.25 5.97 0 0 0
06/09/2022
6.06
 5,170 5.97 6.06 5.97 0 0 0
05/09/2022
6.44
 11,700 6.25 6.44 6.25 0 0 0
31/08/2022
6.35
 1,900 6.25 6.35 6.25 0 0 0
30/08/2022
6.25
 4,000 6.35 6.44 6.25 0 0 0
29/08/2022
6.44
 7,800 6.82 6.82 6.35 0 0 0
26/08/2022
6.54
 3,800 6.54 6.54 6.54 0 0 0
25/08/2022
6.54
 5,600 6.54 6.73 6.54 0 0 0
24/08/2022
6.54
 4,200 6.54 6.73 6.54 0 0 0
23/08/2022
6.44
 12,100 6.25 6.63 6.16 0 0 0
22/08/2022
6.63
 9,300 6.82 6.82 6.54 0 0 0
19/08/2022
6.82
 3,800 6.92 6.92 6.82 0 0 0
18/08/2022
6.82
 4,450 7.01 7.01 6.63 0 0 0
17/08/2022
6.92
 7,300 6.92 7.11 6.92 0 0 0
16/08/2022
6.92
 6,707 6.82 7.20 6.73 0 0 0
15/08/2022
7.39
 4,100 7.48 7.48 7.39 0 0 0
12/08/2022
7.39
 12,600 6.82 7.39 6.82 0 0 0
11/08/2022
6.82
 31,158 7.39 7.39 6.63 0 0 0
10/08/2022
7.29
 10,200 7.11 7.48 7.11 0 0 0
09/08/2022
7.11
 1,300 7.11 7.48 7.11 0 0 0
08/08/2022
6.92
 7,660 7.48 7.48 6.63 0 0 0
05/08/2022
7.48
 2,800 7.48 7.48 7.11 0 0 0
04/08/2022
7.39
 3,700 7.96 7.96 7.11 0 0 0
03/08/2022
7.29
 6,100 7.20 7.29 7.11 0 0 0
02/08/2022
7.20
 17,764 7.20 8.05 7.01 0 0 0
01/08/2022
8.24
 2,300 8.05 8.34 8.05 0 0 0
29/07/2022
7.39
 7,500 7.29 7.77 7.29 0 0 0
28/07/2022
7.11
 8,800 6.92 7.11 6.63 0 0 0
27/07/2022
6.92
 1,000 6.92 6.92 6.92 0 0 0
26/07/2022
6.92
 100 6.92 6.92 6.92 0 0 0
25/07/2022
7.39
 700 6.92 7.39 6.92 0 0 0
22/07/2022
6.82
 5,300 7.11 7.11 6.73 0 0 0
21/07/2022
7.11
 1,800 7.58 7.58 7.11 0 0 0
20/07/2022
7.58
 23,836 7.11 7.58 7.01 0 0 0
19/07/2022
7.58
 2,000 7.20 7.86 7.20 0 0 0
18/07/2022
7.20
 3,500 7.11 7.48 7.11 0 0 0
15/07/2022
7.11
 10,700 6.25 7.58 6.25 0 0 0
14/07/2022
7.11
 1,800 7.11 7.11 7.11 0 0 0
13/07/2022
7.01
 5,300 7.86 7.96 7.01 0 0 0
12/07/2022
7.20
 14,100 8.05 8.05 7.20 0 0 0
11/07/2022
7.29
 1,100 7.29 7.29 7.29 0 0 0
08/07/2022
7.29
 900 7.86 7.86 7.20 0 0 0
07/07/2022
7.01
 600 7.48 7.48 7.01 0 0 0
06/07/2022
7.48
 0 7.48 7.48 7.48 0 0 0
05/07/2022
7.39
 506 8.05 8.05 7.39 0 0 0
04/07/2022
7.01
 6,300 8.05 8.05 7.01 0 0 0
01/07/2022
7.58
 700 6.92 7.58 6.92 0 0 0
30/06/2022
6.92
 11,900 7.29 7.39 6.92 0 0 0
29/06/2022
7.96
 1,500 8.34 8.34 7.96 0 0 0
28/06/2022
8.43
 200 7.48 8.43 7.48 0 0 0
27/06/2022
7.96
 1,000 7.96 7.96 7.96 0 0 0
24/06/2022
8.05
 2,700 7.86 8.05 7.86 0 0 0
23/06/2022
8.05
 6,200 8.43 8.43 7.67 0 0 0
22/06/2022
8.05
 0 8.05 8.05 8.05 0 0 0
21/06/2022
8.05
 12,900 8.15 8.15 7.96 0 0 0
20/06/2022
7.86
 11,400 8.34 8.81 7.86 0 0 0
17/06/2022
8.91
 1,000 9.19 9.19 8.91 0 0 0
16/06/2022
8.72
 3,700 8.15 9.19 8.15 0 0 0
15/06/2022
9.09
 800 9.66 9.66 9.09 0 0 0
14/06/2022
9.19
 2,000 9.66 9.66 8.15 0 0 0
13/06/2022
8.62
 7,100 9.38 9.38 8.62 0 0 0
10/06/2022
9.47
 4,500 9.85 9.85 9.38 0 0 0
09/06/2022
9.38
 4,400 8.72 9.38 8.72 0 0 0
08/06/2022
10.04
 3,400 8.72 10.04 8.72 0 0 0
07/06/2022
8.91
 5,201 8.62 8.91 8.62 0 0 0
06/06/2022
9.00
 35,600 8.62 9.19 8.62 0 0 0
03/06/2022
8.81
 3,243 8.62 8.81 8.62 0 0 0
02/06/2022
8.53
 10,000 9.00 9.00 8.43 0 0 0
01/06/2022
9.47
 2,200 9.47 9.47 9.47 0 0 0
31/05/2022
9.47
 8,400 10.04 10.23 8.72 0 0 0
30/05/2022
9.19
 1,402 10.23 10.23 8.81 0 0 0
27/05/2022
9.38
 12,810 9.47 9.47 9.38 0 0 0
26/05/2022
9.57
 6,100 9.76 9.85 9.57 0 0 0
25/05/2022
9.28
 2,900 10.23 10.23 9.00 0 0 0
24/05/2022
9.66
 2,800 8.72 9.66 8.72 0 0 0
23/05/2022
10.42
 11,200 9.66 10.42 9.66 0 0 0
20/05/2022
9.47
 6,000 9.66 10.23 9.47 0 0 0
19/05/2022
9.76
 44,150 10.42 11.27 9.66 0 0 0
18/05/2022
11.37
 100 11.37 11.37 11.37 0 0 0
17/05/2022
10.52
 1,200 11.37 11.37 9.00 0 0 0
16/05/2022
10.33
 2,100 10.42 10.42 10.33 0 0 0
13/05/2022
8.72
 10,800 10.42 10.42 8.72 0 0 0
12/05/2022
9.47
 16,100 11.37 11.37 8.91 0 0 0
11/05/2022
9.95
 19,500 10.61 10.61 9.85 0 0 0
10/05/2022
10.42
 7,400 9.47 10.42 9.09 0 0 0
09/05/2022
10.04
 19,100 10.71 10.71 9.95 0 0 0
06/05/2022
10.80
 33,558 11.18 11.18 10.71 0 0 0
05/05/2022
11.37
 20,500 12.41 12.41 11.18 0 0 0
04/05/2022
11.46
 33,100 10.99 11.75 10.99 0 0 0
29/04/2022
11.56
 31,800 11.75 11.84 10.04 0 0 0
28/04/2022
11.75
 9,131 10.42 11.75 10.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |