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)
27/04/2022
10.89
 34,900 10.04 10.89 10.04 0 6,000 -0.1
26/04/2022
10.42
 68,100 9.76 10.42 9.09 0 5,000 -0.1
25/04/2022
10.42
 300 10.80 10.80 9.57 0 0 0
22/04/2022
9.76
 24,127 10.04 10.23 9.47 0 5,000 -0.1
21/04/2022
9.28
 97,504 10.33 10.33 9.09 0 0 0
20/04/2022
10.71
 17,100 10.80 10.80 10.42 0 0 0
19/04/2022
11.27
 29,100 11.08 11.65 10.80 0 0 0
18/04/2022
11.37
 19,200 12.22 12.41 11.37 0 0 0
15/04/2022
12.22
 10,300 12.13 12.22 11.65 0 0 0
14/04/2022
12.13
 22,213 11.94 12.79 11.94 0 0 0
13/04/2022
11.84
 15,171 11.56 12.60 11.27 0 0 0
12/04/2022
11.56
 42,704 13.55 13.55 11.56 0 0 0
08/04/2022
13.07
 37,810 13.17 14.12 12.98 0 0 0
07/04/2022
13.26
 67,200 13.64 13.64 12.98 5,000 0 0.1
06/04/2022
14.31
 60,043 13.93 14.31 14.31 10,200 0 0.1
05/04/2022
14.21
 65,643 14.59 14.59 14.21 0 300 -0.0
04/04/2022
14.49
 57,771 14.78 14.78 14.40 0 0 0
01/04/2022
14.59
 79,800 14.97 15.16 14.40 1,200 0 0.0
31/03/2022
14.97
 71,027 14.40 16.11 14.40 300 0 0.0
30/03/2022
14.40
 107,092 14.59 14.97 13.74 0 0 0
29/03/2022
15.54
 134,996 15.16 15.73 14.02 0 0 0
28/03/2022
14.68
 158,600 15.63 15.73 14.68 0 300 -0.0
25/03/2022
16.11
 297,668 17.05 17.05 14.59 0 100 -0.0
24/03/2022
16.48
 115,352 14.87 16.48 14.87 0 0 0
23/03/2022
14.87
 197,534 13.17 14.87 13.17 300 0 0.0
22/03/2022
13.64
 262,821 12.98 13.93 12.22 100 0 0.0
21/03/2022
12.60
 134,809 13.26 13.74 12.13 0 0 0
18/03/2022
12.51
 245,947 12.51 12.51 11.94 0 0 0
17/03/2022
11.37
 41,301 10.14 11.37 10.04 0 0 0
16/03/2022
10.33
 17,660 9.47 10.33 9.47 0 0 0
15/03/2022
10.14
 54,973 9.76 10.14 9.28 0 0 0
14/03/2022
9.95
 42,500 11.37 11.37 9.66 0 0 0
11/03/2022
11.37
 60,100 12.03 12.03 10.42 0 0 0
10/03/2022
12.22
 79,953 12.32 12.41 11.75 0 0 0
09/03/2022
12.51
 196,500 12.22 12.69 11.08 0 0 0
08/03/2022
11.08
 125,823 11.08 11.08 10.23 0 0 0
07/03/2022
9.95
 94,752 8.72 9.95 8.72 0 0 0
04/03/2022
8.62
 28,600 8.62 8.72 8.62 0 0 0
03/03/2022
8.91
 16,900 8.53 9.19 8.43 0 0 0
02/03/2022
8.72
 1,800 8.53 8.72 8.53 0 0 0
01/03/2022
8.62
 8,700 8.81 9.00 8.53 0 0 0
28/02/2022
8.53
 15,773 8.62 9.09 8.53 0 0 0
25/02/2022
8.62
 11,600 8.43 9.00 8.34 0 0 0
24/02/2022
8.43
 12,100 8.53 8.53 8.43 0 0 0
23/02/2022
8.43
 13,743 8.43 8.53 8.24 0 0 0
22/02/2022
8.43
 15,000 8.34 8.53 8.24 0 0 0
21/02/2022
8.43
 9,410 8.34 8.62 8.34 0 0 0
18/02/2022
8.53
 12,400 8.43 8.53 8.34 0 0 0
17/02/2022
8.53
 8,300 8.43 8.53 8.34 0 0 0
16/02/2022
8.53
 6,300 8.53 8.62 8.34 0 0 0
15/02/2022
8.53
 7,600 8.62 8.62 8.53 0 0 0
14/02/2022
8.53
 9,100 8.53 8.53 7.29 0 0 0
11/02/2022
8.53
 8,700 8.53 8.62 8.53 0 0 0
10/02/2022
8.53
 7,000 8.72 8.72 8.53 0 0 0
09/02/2022
8.53
 16,100 8.34 8.62 8.34 0 0 0
08/02/2022
8.43
 19,600 8.43 8.43 8.34 0 0 0
07/02/2022
8.24
 8,900 8.24 8.43 8.24 0 0 0
28/01/2022
8.15
 10,600 8.34 8.34 8.05 0 0 0
27/01/2022
8.24
 2,600 8.24 8.24 8.15 0 0 0
26/01/2022
8.15
 6,600 8.24 8.24 8.15 0 0 0
25/01/2022
8.15
 3,600 8.24 8.24 8.15 0 0 0
24/01/2022
8.24
 13,700 8.34 8.43 8.15 0 0 0
21/01/2022
8.15
 1,800 8.24 8.43 8.15 0 0 0
20/01/2022
8.24
 2,000 8.53 8.53 7.86 0 0 0
19/01/2022
8.53
 1,400 7.77 8.72 7.77 0 0 0
18/01/2022
8.05
 3,100 7.77 9.00 7.67 0 0 0
17/01/2022
8.43
 7,900 8.43 9.19 8.43 0 0 0
14/01/2022
8.43
 8,430 8.05 8.62 7.58 0 0 0
13/01/2022
8.43
 34,700 8.53 8.53 8.34 0 0 0
12/01/2022
8.62
 19,501 8.34 8.62 8.34 0 0 0
11/01/2022
9.28
 43,630 9.09 10.04 9.09 0 0 0
10/01/2022
9.09
 29,400 8.81 9.09 8.81 0 0 0
07/01/2022
9.00
 50,000 9.00 9.00 8.43 0 0 0
06/01/2022
9.00
 20,600 8.34 9.00 8.24 0 0 0
05/01/2022
8.43
 18,348 8.62 8.62 8.05 0 0 0
04/01/2022
8.53
 14,600 9.19 9.19 8.15 0 0 0
31/12/2021
8.62
 8,500 9.38 9.38 8.53 0 0 0
30/12/2021
9.38
 7,500 8.53 9.47 8.53 0 0 0
29/12/2021
8.53
 14,300 8.62 8.81 8.34 0 0 0
28/12/2021
9.47
 25,200 8.24 9.57 8.15 0 0 0
27/12/2021
8.53
 6,371 8.34 8.53 8.34 0 0 0
24/12/2021
8.34
 6,600 8.34 8.53 7.96 0 0 0
23/12/2021
7.96
 12,900 8.53 8.53 7.96 0 0 0
22/12/2021
8.53
 12,500 9.09 9.09 8.43 0 0 0
21/12/2021
8.91
 16,800 9.28 9.28 8.53 0 0 0
20/12/2021
9.47
 2,300 9.47 9.47 9.47 0 0 0
17/12/2021
9.47
 11,700 9.57 9.85 9.38 0 0 0
16/12/2021
9.28
 48,100 9.95 9.95 9.28 0 0 0
15/12/2021
10.04
 7,500 9.95 10.14 9.76 0 0 0
14/12/2021
10.14
 11,400 10.23 10.23 10.04 0 0 0
13/12/2021
10.14
 7,200 9.76 10.23 9.76 0 0 0
10/12/2021
10.23
 6,177 10.23 10.23 9.95 0 0 0
09/12/2021
10.33
 6,000 10.33 10.33 10.23 0 0 0
08/12/2021
10.04
 12,400 10.33 10.42 10.04 0 0 0
07/12/2021
10.23
 7,400 10.23 10.23 10.04 0 0 0
06/12/2021
10.04
 6,200 10.52 10.52 10.04 0 0 0
03/12/2021
10.71
 11,612 10.80 10.80 10.23 0 0 0
02/12/2021
10.80
 7,661 11.75 11.75 10.61 0 0 0
01/12/2021
10.89
 6,478 10.33 10.89 10.23 0 0 0
30/11/2021
10.42
 10,914 10.42 10.52 10.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |