CTCP Mía Đường Cao Bằng (cbs)

32.90
-0.20
(-0.60%)
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
(2025-05-05) 		0.10 0.30% 125,500 0 0
32.70
33.60
32.90
2 tháng
(2025-04-03) 		0.60 1.85% 375,000 0 0
31.20
35
32.90
3 tháng
(2025-03-04) 		-3.70 -10.08% 808,000 0 0
31.20
39.90
32.90
6 tháng
(2024-12-04) 		1.90 6.11% 2,195,007 0 0
31
40.30
32.90
12 tháng
(2024-06-07) 		6.07 22.55% 4,242,141 0 0
26.65
40.30
32.90
24 tháng
(2023-06-13) 		2.56 8.39% 7,968,545 0 0
24.44
40.30
32.90
36 tháng
(2022-06-20) 		9.02 37.62% 9,804,867 0 0
20.20
40.30
32.90
60 tháng
(2020-06-29) 		28.86 697.34% 13,689,076 0 0
3.82
53.17
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2025
32.90
 2,200 33 33.10 32.90 0 0 0
30/05/2025
33
 3,500 33.10 33.10 33 0 0 0
29/05/2025
33
 1,000 33.10 33.20 33 0 0 0
28/05/2025
33.20
 13,600 33 33.30 32.90 0 0 0
27/05/2025
33
 5,800 33.40 33.40 32.90 0 0 0
26/05/2025
33
 3,800 33 33.10 32.90 0 0 0
23/05/2025
33
 900 33 33 32.90 0 0 0
22/05/2025
33
 11,900 33 33.30 33 0 0 0
21/05/2025
33
 3,700 33 33 33 0 0 0
20/05/2025
33.40
 8,600 33.20 33.40 33 0 0 0
19/05/2025
33.60
 8,100 33.50 33.60 33.10 0 0 0
16/05/2025
33.40
 10,000 33.20 33.40 32.90 0 0 0
15/05/2025
33.60
 2,100 34.40 34.40 33.20 0 0 0
14/05/2025
33.20
 2,000 33.20 33.60 33.20 0 0 0
13/05/2025
33.20
 2,800 33.50 33.50 33.20 0 0 0
12/05/2025
33
 1,500 33.30 33.30 33 0 0 0
09/05/2025
32.70
 18,600 32.90 33 32.50 0 0 0
08/05/2025
32.90
 9,700 33.60 33.60 32.80 0 0 0
07/05/2025
33
 8,000 34.70 34.70 32.90 0 0 0
06/05/2025
33.60
 5,900 33.60 33.60 33.30 0 0 0
05/05/2025
32.90
 4,000 33.70 34.90 32.90 0 0 0
29/04/2025
33
 1,800 33.40 33.40 33 0 0 0
28/04/2025
32.80
 4,100 32.40 33 32.40 0 0 0
25/04/2025
32.40
 4,000 33.40 33.40 32.40 0 0 0
24/04/2025
33
 3,500 33.80 33.80 33 0 0 0
23/04/2025
33.10
 12,300 33 33.90 33 0 0 0
22/04/2025
33.30
 40,300 33.50 37.30 32.70 0 0 0
21/04/2025
33.50
 7,700 34.80 34.80 32.50 0 0 0
18/04/2025
33.40
 3,300 33.10 34 33.10 0 0 0
17/04/2025
33.20
 15,800 33.10 33.80 32.90 0 0 0
16/04/2025
33.10
 5,400 34.90 34.90 33.10 0 0 0
15/04/2025
33.70
 17,400 34.20 34.70 33.60 0 0 0
14/04/2025
33.70
 9,600 35 36.50 33.50 0 0 0
11/04/2025
34.30
 10,800 32.40 34.80 32.40 0 0 0
10/04/2025
35
 11,100 32 35.90 32 0 0 0
09/04/2025
31.20
 20,900 31.40 31.70 30.80 0 0 0
08/04/2025
32
 24,700 33.80 33.80 31 0 0 0
04/04/2025
33.60
 32,200 32 33.80 31.10 0 0 0
03/04/2025
32.40
 24,600 35.60 35.60 32.30 0 0 0
02/04/2025
35.90
 6,400 36.30 36.30 35.80 0 0 0
01/04/2025
35.80
 20,600 35.80 36 35.60 0 0 0
31/03/2025
35.50
 11,700 35.90 35.90 35.50 0 0 0
28/03/2025
35.70
 4,700 36.60 36.60 35.60 0 0 0
27/03/2025
36.30
 1,000 36.60 36.60 36 0 0 0
26/03/2025
35.90
 7,100 36.50 36.50 35.90 0 0 0
25/03/2025
36.10
 7,700 36 36.10 35.60 0 0 0
24/03/2025
35.70
 3,300 37.40 37.40 35.60 0 0 0
21/03/2025
35.60
 10,300 35.90 35.90 35.60 0 0 0
20/03/2025
35.60
 5,500 36.20 36.20 35.60 0 0 0
19/03/2025
36.10
 1,900 36.40 36.40 36 0 0 0
18/03/2025
35.70
 6,400 36 36.60 35.70 0 0 0
17/03/2025
35.60
 13,700 35.40 36.20 35.40 0 0 0
14/03/2025
35.50
 5,800 36 36 35.50 0 0 0
13/03/2025
36
 25,200 36.30 36.40 35.50 0 0 0
12/03/2025
35.70
 97,000 36.50 37.40 35.70 0 0 0
11/03/2025
37.20
 42,400 37.70 37.80 35.50 0 0 0
10/03/2025
38.50
 11,400 38.80 39.90 38.20 0 0 0
07/03/2025
38.90
 27,400 38.50 40.50 38.50 0 0 0
06/03/2025
39.90
 48,500 39.30 39.90 38 0 0 0
05/03/2025
38.50
 44,000 36.60 39.50 36.60 0 0 0
04/03/2025
36.70
 31,000 36.90 37.60 36.60 0 0 0
03/03/2025
36.80
 41,800 37.80 37.90 36.30 0 0 0
28/02/2025
37.70
 31,800 38.80 38.80 36.60 0 0 0
27/02/2025
38
 44,900 38.60 39.10 37.20 0 0 0
26/02/2025
38.60
 66,300 40.60 41.40 38.50 0 0 0
25/02/2025
40.30
 77,100 39.40 42.50 39.40 0 0 0
24/02/2025
38.80
 197,100 36.10 39.50 36.10 0 0 0
21/02/2025
36.10
 30,800 37.50 37.50 36.10 0 0 0
20/02/2025
36.10
 32,700 38 38.50 35.90 0 0 0
19/02/2025
36.90
 57,700 35.30 37.90 35.20 0 0 0
18/02/2025
35.50
 91,100 32.90 35.60 32.20 0 0 0
17/02/2025
32.30
 32,600 31.50 32.50 31.50 0 0 0
14/02/2025
31.90
 6,600 32.30 32.30 31.90 0 0 0
13/02/2025
31.70
 10,300 32.40 32.40 31.70 0 0 0
12/02/2025
31.80
 4,600 32.20 32.20 31.70 0 0 0
11/02/2025
32.30
 7,504 32.30 32.80 32.30 0 0 0
10/02/2025
32
 10,007 32.90 32.90 32 0 0 0
07/02/2025
32
 8,043 32.20 32.20 32 0 0 0
06/02/2025
32.10
 16,700 31.80 32.20 31.70 0 0 0
05/02/2025
31.80
 6,350 31.90 32 31.70 0 0 0
04/02/2025
31.60
 5,502 31.90 31.90 31.60 0 0 0
03/02/2025
31.50
 3,800 31.50 31.60 31.40 0 0 0
24/01/2025
31.50
 35,502 31.60 31.60 31.30 0 0 0
23/01/2025
31
 13,805 31.80 31.80 31 0 0 0
22/01/2025
31
 40,218 31.20 31.30 31 0 0 0
21/01/2025
31.50
 10,501 32 32 31.50 0 0 0
20/01/2025
31.50
 1,531 31.80 31.80 31.40 0 0 0
17/01/2025
31.20
 7,136 31.80 31.80 31.20 0 0 0
16/01/2025
31.80
 600 31.90 31.90 31.70 0 0 0
15/01/2025
31.30
 1,200 31.80 31.80 31.30 0 0 0
14/01/2025
31.50
 18,700 31.40 31.50 31.30 0 0 0
13/01/2025
31.40
 10,100 31.70 31.80 31.40 0 0 0
10/01/2025
31.70
 36,342 32.90 32.90 31.70 0 0 0
09/01/2025
31.80
 3,900 31.90 31.90 31.80 0 0 0
08/01/2025
31.80
 5,138 32.90 32.90 31.80 0 0 0
07/01/2025
31.60
 5,224 31.90 31.90 31.60 0 0 0
06/01/2025
31.60
 9,800 31.70 31.90 31.60 0 0 0
03/01/2025
31.70
 1,103 31.90 32 31.70 0 0 0
02/01/2025
31.70
 27,300 31.60 32.10 31.60 0 0 0
31/12/2024
31.40
 16,555 31.60 31.60 31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |