STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	20/05/2024	8.70 0.50	36,700	8.20	8.90	8.20	0	18,600	-0.2
#2	17/05/2024	8.20 0	40	8.20	8.20	8.20	0	0	0
#3	16/05/2024	8.20 0	1,101	8.30	8.30	8.20	0	0	0
#4	15/05/2024	8.20 0.10	2,500	8.10	8.20	7.80	2,000	0	0.0
#5	14/05/2024	8.10 0.20	3,500	8.30	8.30	7.80	0	0	0
#6	13/05/2024	7.90 -0.30	3,800	8.90	8.90	7.90	0	0	0
#7	10/05/2024	8.20 0.30	7,600	7.90	8.20	7.90	0	0	0
#8	09/05/2024	7.90 -0.60	7,579	8.20	8.20	7.90	0	0	0
#9	08/05/2024	8.50 -0.60	1,000	8.50	8.50	8.50	0	0	0
#10	07/05/2024	9.10 0.90	1,400	8.30	9.10	8.30	0	0	0
#11	06/05/2024	8.20 0.10	600	8.10	8.30	8.10	0	0	0
#12	03/05/2024	8.10 0	0	8.10	8.10	8.10	0	0	0
#13	02/05/2024	8.10 -0.20	1,100	8.10	8.10	8.10	0	0	0
#14	26/04/2024	8.30 0	100	8.30	8.30	8.30	100	0	0.0
#15	25/04/2024	8.30 0.10	4,701	8.40	8.40	8.20	0	0	0
#16	24/04/2024	8.20 0.10	5,400	8.10	8.20	8	2,400	0	0.0
#17	23/04/2024	8.10 -0.20	3,400	8.40	8.40	8.10	0	0	0
#18	22/04/2024	8.30 0.20	6,400	8.40	8.40	8.20	0	0	0
#19	19/04/2024	8.10 -0.30	8,600	8.30	8.40	8	1,000	0	0.0
#20	17/04/2024	8.40 0.20	7,300	8.50	8.50	8	3,300	0	0.0
#21	16/04/2024	8.20 0	12,200	8.40	8.70	8.20	0	9,000	-0.1
#22	15/04/2024	8.20 -0.30	28,300	9	9	8.20	0	1,200	-0.0
#23	12/04/2024	8.50 0.40	47,900	8.40	8.70	8.30	0	0	0
#24	11/04/2024	8.10 0.30	15,000	8.70	8.70	8	200	0	0.0
#25	10/04/2024	7.80 -0.30	3,300	8.20	8.20	7.80	300	0	0.0
#26	09/04/2024	8.10 0.30	13,800	7.90	8.40	7.50	8,100	0	0.1
#27	08/04/2024	7.80 0	700	8	8	7.80	0	0	0
#28	05/04/2024	7.80 -0.10	3,600	7.90	7.90	7.80	0	1,600	-0.0
#29	04/04/2024	7.90 -0.10	1,800	8.10	8.10	7.60	0	0	0
#30	03/04/2024	8 0.20	400	8	8	8	0	0	0
#31	02/04/2024	7.80 0	5,600	7.80	8.10	7.70	1,300	0	0.0
#32	01/04/2024	7.80 -0.40	1,000	7.80	7.80	7.80	0	0	0
#33	29/03/2024	8.20 0	1,000	8.10	8.20	8.10	500	0	0.0
#34	28/03/2024	8.20 0	2,825	9.20	9.20	7.90	0	600	-0.0
#35	27/03/2024	8.20 -0.10	3,800	8.50	8.50	8.10	2,000	0	0.0
#36	26/03/2024	8.30 -0.20	2,921	8.10	8.30	7.90	600	0	0.0
#37	25/03/2024	8.50 0.30	5,301	8.80	8.80	8.50	0	5,000	-0.0
#38	22/03/2024	8.20 -0.20	5,279	8.60	8.60	8.20	0	0	0
#39	21/03/2024	8.40 -0.10	15,500	9	9	8	0	0	0
#40	20/03/2024	8.50 -0.40	34,500	9.50	9.50	8	13,900	0	0.1
#41	19/03/2024	8.90 0.20	178,100	9.80	9.80	8.30	150,700	0	1.3
#42	18/03/2024	8.70 0	35,900	9.90	9.90	8.40	29,000	0	0.2
#43	15/03/2024	8.70 0	44,601	9.40	9.40	8.50	22,200	5,200	0.1
#44	14/03/2024	8.70 0.70	60,527	8.90	8.90	8	35,000	4,700	0.3
#45	13/03/2024	8 0.20	35,900	7.90	8	7.90	23,000	0	0.2
#46	12/03/2024	7.80 -0.20	5,800	7.90	8	7.50	0	0	0
#47	11/03/2024	8 0.20	22,405	7.70	8	7.70	14,500	0	0.1
#48	08/03/2024	7.80 0	2,800	7.90	7.90	7.50	0	0	0
#49	07/03/2024	7.80 0.10	0	7.80	7.80	7.80	0	0	0
#50	06/03/2024	7.70 0	1,300	7.70	7.90	7.70	200	0	0.0
#51	05/03/2024	7.70 0	2,001	7.70	7.90	7.70	100	0	0.0
#52	04/03/2024	7.70 0	343	7.70	7.70	7.60	0	0	0
#53	01/03/2024	7.70 -0.10	0	7.70	7.70	7.70	0	0	0
#54	29/02/2024	7.80 0.20	400	7.80	7.80	7.40	0	0	0
#55	28/02/2024	7.60 -0.10	0	7.60	7.60	7.60	0	0	0
#56	27/02/2024	7.70 -0.20	4,200	7.80	7.80	7.50	0	0	0
#57	26/02/2024	7.90 0	1,000	7.90	7.90	7.40	0	0	0
#58	23/02/2024	7.90 0.40	100	7.90	7.90	7.90	0	0	0
#59	22/02/2024	7.50 0	2,600	7.80	7.80	7.50	0	0	0
#60	21/02/2024	7.50 -0.30	9,400	7.90	7.90	7.50	2,000	0	0.0
#61	20/02/2024	7.80 0	20,000	8	8	7.50	2,000	0	0.0
#62	19/02/2024	7.80 0	10,900	8.90	8.90	7.80	2,400	0	0.0
#63	16/02/2024	7.80 0.20	9,600	7.90	7.90	7.80	0	0	0
#64	15/02/2024	7.60 -0.20	12,100	7.80	7.90	7.60	1,200	0	0.0
#65	07/02/2024	7.80 0.20	100	7.80	7.80	7.80	0	0	0
#66	06/02/2024	7.60 -0.10	0	7.60	7.60	7.60	0	0	0
#67	05/02/2024	7.70 0.20	700	7.70	7.70	7.50	0	0	0
#68	02/02/2024	7.50 -0.20	1,900	7.70	7.70	7.50	0	0	0
#69	01/02/2024	7.70 0.10	100	7.70	7.70	7.70	0	0	0
#70	31/01/2024	7.60 0.20	10,000	7.70	7.70	7.60	0	0	0
#71	30/01/2024	7.40 -0.20	2,100	7.80	7.80	7.40	0	0	0
#72	29/01/2024	7.60 -0.10	8,400	7.70	7.70	7.40	0	0	0
#73	26/01/2024	7.70 0.40	100	7.70	7.70	7.70	0	0	0
#74	25/01/2024	7.30 -0.20	1,100	7.80	7.80	7.30	0	0	0
#75	24/01/2024	7.50 -0.10	800	7.50	7.50	7.50	0	0	0
#76	23/01/2024	7.60 0	7,100	7.60	7.60	7.30	0	0	0
#77	22/01/2024	7.60 0	0	7.60	7.60	7.60	0	0	0
#78	19/01/2024	7.60 0	0	7.60	7.60	7.60	0	0	0
#79	18/01/2024	7.60 0	0	7.60	7.60	7.60	0	0	0
#80	17/01/2024	7.60 0	1,600	7.60	7.60	7.30	0	0	0
#81	16/01/2024	7.60 -0.10	100	7.60	7.60	7.60	0	0	0
#82	15/01/2024	7.70 0.10	2,100	7.60	7.70	7.60	0	0	0
#83	12/01/2024	7.60 -0.10	5,800	7.60	7.60	7	0	0	0
#84	11/01/2024	7.70 0	0	7.70	7.70	7.70	0	0	0
#85	10/01/2024	7.70 0	0	7.70	7.70	7.70	0	0	0
#86	09/01/2024	7.70 0	100	7.70	7.70	7.70	0	0	0
#87	08/01/2024	7.70 0	700	7.60	7.70	7.60	0	0	0
#88	05/01/2024	7.70 0.20	7,100	7.50	7.70	7.50	0	0	0
#89	04/01/2024	7.50 0	7,900	7.50	7.50	7.20	1,500	0	0.0
#90	03/01/2024	7.50 0	0	7.50	7.50	7.50	0	0	0
#91	02/01/2024	7.50 0	100	7.50	7.50	7.50	0	0	0
#92	29/12/2023	7.50 0	0	7.50	7.50	7.50	0	0	0
#93	28/12/2023	7.50 0	100	7.50	7.50	7.50	0	0	0
#94	27/12/2023	7.50 -0.20	8,600	7.70	7.70	7	6,000	0	0.0
#95	26/12/2023	7.70 0	1,800	7.50	7.70	7.50	0	0	0
#96	25/12/2023	7.70 -0.10	1,800	7.20	7.70	7.20	0	0	0
#97	22/12/2023	7.80 0	0	7.80	7.80	7.80	0	0	0
#98	21/12/2023	7.80 0.10	100	7.80	7.80	7.80	0	0	0
#99	20/12/2023	7.70 -0.20	6,500	7.80	7.90	7.20	0	0	0
#100	19/12/2023	7.90 -0.30	300	8	8	7.90	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-22)	-0.10	-1.20%	50,221	4,500	0.0	7.90 9.10 8.70
2 tháng (2024-03-21)	-0.20	-2.38%	236,347	4,400	0.0	7.80 9.10 8.70
3 tháng (2024-02-20)	0.40	5.13%	698,224	287,100	2.4	7.50 9.10 8.70
6 tháng (2023-11-22)	0.70	9.33%	911,726	300,200	2.5	7 9.10 8.70
12 tháng (2023-05-26)	2.80	51.85%	2,022,413	380,900	3.1	5.20 10 8.70
24 tháng (2022-05-31)	-1.80	-18%	3,136,878	380,900	3.1	4.20 10.60 8.70
36 tháng (2021-06-07)	-0.30	-3.53%	10,463,468	381,700	3.2	4.20 17.40 8.70
60 tháng (2019-06-17)	6.50	382.35%	11,569,905	381,700	3.2	1.60 17.40 8.70

CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

THỐNG KÊ GIAO DỊCH