CTCP Khu Công nghiệp Cao su Bình Long (mh3)

34.20
0
(0%)
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
(2024-10-28) 		1.20 3.64% 3,402 0 0
30.30
37.80
34.20
2 tháng
(2024-09-26) 		-2.50 -6.81% 10,135 0 0
30.30
37.80
34.20
3 tháng
(2024-08-27) 		-5.70 -14.29% 21,171 0 0
30.30
39.90
34.20
6 tháng
(2024-05-29) 		1.10 3.32% 176,968 0 0
30.18
44.80
34.20
12 tháng
(2023-12-01) 		0.79 2.36% 365,414 -7,300 -0.2
30.18
44.80
34.20
24 tháng
(2022-12-06) 		7.67 28.92% 562,314 -15,600 -0.6
22.34
44.80
34.20
36 tháng
(2021-12-13) 		-6.43 -15.82% 782,286 17,200 1.4
22.34
44.80
34.20
60 tháng
(2019-12-23) 		13.36 64.09% 2,412,576 287,600 15.6
15.43
44.93
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2021
42.94
 300 42.94 42.94 42.94 0 0 0
15/03/2021
42.94
 200 42.94 42.94 42.94 0 0 0
12/03/2021
42.94
 800 42.36 43.00 42.36 0 0 0
11/03/2021
42.36
 1,800 42.30 42.36 42.36 0 0 0
10/03/2021
42.30
 100 42.36 42.36 42.30 0 0 0
09/03/2021
42.36
 0 42.36 42.36 42.36 0 0 0
08/03/2021
42.36
 1,200 42.36 42.36 42.36 0 0 0
05/03/2021
42.36
 400 43.00 43.00 40.43 0 100 -0.0
04/03/2021
43.00
 2,440 43.32 43.32 43.00 2,400 0 0.2
03/03/2021
43.32
 3,000 43.90 44.03 38.89 800 100 0.0
02/03/2021
43.90
 1,000 40.43 43.90 43.90 0 0 0
01/03/2021
40.43
 2,200 43.00 43.00 37.87 0 100 -0.0
26/02/2021
43.00
 441 41.59 47.17 43.00 0 0 0
25/02/2021
41.59
 1,900 41.72 41.72 41.59 0 0 0
24/02/2021
41.72
 1,208 42.55 42.55 41.27 400 0 0.0
23/02/2021
42.55
 300 42.68 42.68 42.55 0 0 0
22/02/2021
42.68
 6,231 40.43 43.00 40.43 300 0 0.0
19/02/2021
40.43
 700 39.79 40.43 39.79 100 0 0.0
18/02/2021
39.79
 300 39.79 42.87 39.79 0 100 -0.0
17/02/2021
39.79
 2,000 40.95 40.95 39.15 1,000 0 0.1
09/02/2021
40.95
 300 39.09 40.95 39.15 0 100 0
08/02/2021
39.09
 0 42.49 39.09 42.49 0 0 0
05/02/2021
42.49
 400 44.29 44.29 37.35 0 100 -0.0
04/02/2021
44.29
 1,900 39.47 44.93 34.21 0 100 -0.0
03/02/2021
39.47
 1,700 36.58 39.47 38.19 0 0 0
02/02/2021
36.58
 2,200 39.79 39.79 33.82 0 100 -0.0
01/02/2021
39.79
 100 37.87 39.79 39.79 0 0 0
29/01/2021
37.87
 10,500 37.93 39.79 32.35 3,300 0 0.2
28/01/2021
37.93
 6,600 37.87 38.00 37.23 3,800 1,400 0.1
27/01/2021
37.87
 2,500 41.72 41.72 37.87 0 0 0
26/01/2021
41.72
 100 42.10 42.10 41.72 0 0 0
25/01/2021
42.10
 1,500 41.72 42.10 42.10 0 0 0
22/01/2021
41.72
 500 44.86 44.86 41.08 0 0 0
21/01/2021
44.86
 100 41.08 44.86 44.86 0 0 0
20/01/2021
41.08
 1,901 37.23 41.08 37.23 0 0 0
19/01/2021
37.23
 1,737 41.72 41.72 36.46 0 0 0
18/01/2021
41.72
 5,010 41.40 43.64 41.72 0 0 0
15/01/2021
41.40
 1,325 43.00 43.00 40.82 0 0 0
14/01/2021
43.00
 3,500 43.32 43.32 42.55 0 0 0
13/01/2021
43.32
 1,220 44.03 44.03 43.32 0 0 0
12/01/2021
44.03
 3,165 43.96 44.03 44.03 0 0 0
11/01/2021
43.96
 2,500 43.64 44.86 43.64 1,200 0 0.1
08/01/2021
43.64
 3,418 44.29 44.29 43.64 1,200 0 0.1
07/01/2021
44.29
 1,800 43.64 44.29 43.64 700 100 0.0
06/01/2021
43.64
 3,500 43.90 45.57 43.64 3,100 0 0.2
05/01/2021
43.90
 2,250 44.29 46.21 43.90 0 0 0
04/01/2021
44.29
 2,300 42.68 44.29 42.68 302 0 0.0
31/12/2020
42.68
 1,200 42.68 42.75 42.68 600 0 0.0
30/12/2020
42.68
 1,520 42.68 42.68 42.68 1,500 0 0.1
29/12/2020
42.68
 3,010 42.62 43.00 36.39 0 0 0
28/12/2020
42.62
 7,100 43.00 43.00 42.62 4,100 0 0.3
25/12/2020
43.00
 2,500 42.68 43.00 42.55 1,000 0 0.1
24/12/2020
42.68
 5,800 42.68 42.75 42.55 4,400 0 0.3
23/12/2020
42.68
 7,900 43.00 43.52 42.68 3,500 0 0.2
22/12/2020
43.00
 15,354 44.29 44.29 43.00 8,700 0 0.6
21/12/2020
44.29
 10,400 44.61 44.61 44.16 8,500 0 0.6
18/12/2020
44.61
 11,670 44.93 45.18 44.22 5,300 0 0.4
17/12/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/12/2020
44.93
 23,600 43.00 46.15 42.42 600 0 0.0
16/12/2020
43.00
 43,253 42.29 43.00 42.11 100 0 0.0
15/12/2020
42.29
 20,174 40.31 42.29 40.37 0 0 0
14/12/2020
40.31
 18,167 40.02 40.61 40.14 1,600 0 0.1
11/12/2020
40.02
 6,630 39.72 41.09 39.36 200 0 0.0
10/12/2020
39.72
 7,890 39.36 39.90 39.36 100 0 0.0
09/12/2020
39.36
 53,137 41.21 41.45 37.93 18,600 0 1.2
08/12/2020
41.21
 23,219 44.20 44.20 40.91 5,600 0 0.4
07/12/2020
44.20
 23,030 42.94 48.50 41.81 0 200 -0.0
04/12/2020
42.94
 24,020 39.54 42.94 40.91 100 0 0.0
03/12/2020
39.54
 66,100 34.64 39.54 34.94 0 0 0
02/12/2020
34.64
 4,300 33.57 34.64 34.04 0 0 0
01/12/2020
33.57
 18,120 30.76 33.74 31.06 0 0 0
30/11/2020
30.76
 2,300 30.76 31.06 30.46 0 0 0
27/11/2020
30.76
 4,700 29.80 30.76 29.86 0 0 0
26/11/2020
29.80
 510 29.09 29.80 29.80 0 0 0
25/11/2020
29.09
 2,200 28.97 29.09 28.97 1,300 0 0.1
24/11/2020
28.97
 2,700 28.97 28.97 28.97 0 0 0
23/11/2020
28.97
 1,080 28.97 28.97 28.97 0 0 0
20/11/2020
28.97
 900 28.91 28.97 28.43 100 0 0.0
19/11/2020
28.91
 5,700 28.67 28.97 28.07 2,400 0 0.1
18/11/2020
28.67
 8,100 28.67 28.67 28.07 4,100 0 0.2
17/11/2020
28.67
 1,710 28.67 28.97 24.37 0 100 -0.0
16/11/2020
28.67
 600 29.86 29.86 28.67 0 0 0
13/11/2020
29.86
 3,210 28.07 29.86 28.07 2,000 0 0.1
12/11/2020
28.07
 2,000 28.37 28.37 28.07 0 0 0
11/11/2020
28.37
 0 30.46 28.37 28.37 0 0 0
10/11/2020
30.46
 1,800 27.23 30.46 27.23 700 0 0.0
09/11/2020
27.23
 600 27.00 27.23 27.23 0 0 0
06/11/2020
27.00
 2,200 27.47 27.47 27.00 1,000 0 0.0
05/11/2020
27.47
 0 27.47 27.47 27.47 0 0 0
04/11/2020
27.47
 1,300 27.18 27.47 27.47 0 0 0
03/11/2020
27.18
 700 26.88 27.18 26.94 0 0 0
02/11/2020
26.88
 0 26.88 26.88 26.88 0 0 0
30/10/2020
26.88
 1,200 27.06 27.06 26.88 0 0 0
29/10/2020
27.06
 300 27.06 27.06 25.68 0 0 0
28/10/2020
27.06
 2,400 27.23 27.23 27.06 2,300 0 0.1
27/10/2020
27.23
 1,700 27.18 27.23 27.18 0 0 0
26/10/2020
27.18
 6,120 27.12 27.23 27.06 2,900 0 0.1
23/10/2020
27.12
 1,850 27.12 27.18 27.06 0 0 0
22/10/2020
27.12
 800 26.94 27.18 27.12 0 0 0
21/10/2020
26.94
 500 27.12 27.35 26.88 100 0 0.0
20/10/2020
27.12
 800 27.12 27.12 26.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |