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)
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
19/04/2021
7.39
 14,300 6.16 7.58 6.16 0 0 0
16/04/2021
5.97
 24,500 6.82 6.82 5.97 0 0 0
15/04/2021
5.97
 12,200 5.97 5.97 5.97 0 0 0
14/04/2021
5.97
 19,500 5.21 5.97 5.02 0 0 0
13/04/2021
5.12
 22,700 5.49 5.49 5.02 0 0 0
12/04/2021
5.21
 23,700 4.55 5.21 4.55 0 0 0
09/04/2021
4.64
 10,900 4.55 4.64 4.36 0 0 0
08/04/2021
4.55
 8,100 4.55 4.74 4.55 0 0 0
07/04/2021
4.45
 4,900 4.26 4.45 4.26 0 0 0
06/04/2021
4.26
 2,500 4.74 4.74 4.26 0 0 0
05/04/2021
4.26
 2,900 4.26 4.26 4.26 0 0 0
02/04/2021
4.26
 3,900 4.26 4.36 4.26 0 0 0
01/04/2021
4.17
 1,700 4.07 4.17 4.07 0 0 0
31/03/2021
3.88
 13,000 4.55 4.55 3.88 0 0 0
30/03/2021
4.55
 26,100 5.31 5.31 4.55 0 0 0
29/03/2021
4.74
 800 5.49 5.59 4.74 0 0 0
26/03/2021
4.93
 34,700 4.36 4.93 4.74 0 0 0
25/03/2021
4.36
 38,500 4.26 4.36 4.26 0 0 0
24/03/2021
3.79
 27,100 3.69 3.79 3.69 0 0 0
23/03/2021
3.69
 600 3.22 3.69 3.22 0 0 0
22/03/2021
3.13
 18,800 3.41 3.41 3.13 0 0 0
19/03/2021
3.60
 8,600 3.51 3.69 3.51 0 0 0
18/03/2021
3.79
 11,400 3.60 3.88 3.60 0 0 0
17/03/2021
4.17
 200 4.17 4.17 4.17 0 0 0
16/03/2021
3.88
 7,500 3.41 3.88 3.41 0 0 0
15/03/2021
3.32
 1,200 3.79 3.79 3.32 0 0 0
12/03/2021
4.74
 5,700 4.26 4.74 3.79 0 0 0
11/03/2021
4.07
 32,400 4.45 4.45 3.88 0 0 0
10/03/2021
3.88
 11,400 3.88 3.88 3.88 0 0 0
09/03/2021
3.41
 19,300 3.41 3.41 3.41 0 300 -0.0
08/03/2021
3.03
 28,800 2.84 3.03 3.03 0 0 0
05/03/2021
2.84
 6,800 2.56 2.84 2.56 0 0 0
04/03/2021
2.56
 300 2.56 2.56 2.56 0 0 0
03/03/2021
2.56
 15,000 2.56 2.56 2.56 0 0 0
02/03/2021
2.56
 3,000 2.46 2.56 2.46 0 0 0
01/03/2021
2.56
 0 2.56 2.56 2.56 0 0 0
26/02/2021
2.56
 500 2.56 2.56 2.56 0 0 0
25/02/2021
2.56
 100 2.56 2.56 2.56 0 0 0
24/02/2021
2.27
 1,700 2.46 2.46 2.27 0 0 0
23/02/2021
2.56
 3,300 2.27 2.56 2.27 0 0 0
22/02/2021
2.27
 0 2.27 2.27 2.27 0 0 0
19/02/2021
2.27
 2,500 2.65 2.65 2.27 0 0 0
18/02/2021
2.65
 1,700 2.65 2.65 2.65 0 0 0
17/02/2021
2.37
 4,600 2.37 2.37 2.37 0 0 0
09/02/2021
2.46
 3,600 2.46 2.65 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |