CTCP Khu Công nghiệp Cao su Bình Long (mh3)

35.20
2.80
(8.64%)
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
(2024-08-20) 		-9.50 -21.21% 12,500 0 0
31.90
44.80
31.90
2 tháng
(2024-07-22) 		1.23 3.60% 91,600 0 0
31.90
44.80
31.90
3 tháng
(2024-06-21) 		0.25 0.72% 130,500 0 0
31.90
44.80
31.90
6 tháng
(2024-03-25) 		3.08 9.55% 198,000 -4,300 -0.1
30.18
44.80
31.90
12 tháng
(2023-09-25) 		3.80 12.06% 382,100 -7,700 -0.3
30.18
44.80
31.90
24 tháng
(2022-09-30) 		6.18 21.24% 562,220 -16,400 -0.6
22.34
44.80
31.90
36 tháng
(2021-10-05) 		-5.01 -12.42% 855,092 34,000 2.4
22.34
44.80
31.90
60 tháng
(2019-10-16) 		15.31 76.58% 2,624,031 293,800 15.9
15.43
44.93
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2020
27.12
 800 27.06 27.18 24.19 0 100 -0.0
16/10/2020
27.06
 335 27.06 27.06 27.06 300 0 0.0
15/10/2020
27.06
 16,600 27.06 27.06 23.05 0 15,700 -0.7
14/10/2020
27.06
 2,300 27.06 27.12 27.06 1,200 0 0.1
13/10/2020
27.06
 11,050 27.18 27.18 27.06 10,500 0 0.5
12/10/2020
27.18
 800 27.23 27.35 27.18 0 0 0
09/10/2020
27.23
 0 26.88 27.23 27.23 0 0 0
08/10/2020
26.88
 16,620 27.23 27.29 26.88 12,500 14,300 -0.1
07/10/2020
27.23
 100 27.18 27.23 27.23 0 0 0
06/10/2020
27.18
 50 27.18 27.18 27.18 0 0 0
05/10/2020
27.18
 1,040 27.00 27.18 27.18 0 0 0
02/10/2020
27.00
 600 27.00 27.00 22.99 0 100 -0.0
01/10/2020
27.00
 0 27.00 27.00 27.00 0 0 0
30/09/2020
27.00
 2,700 27.06 27.06 26.94 2,100 0 0.1
29/09/2020
27.06
 0 26.88 27.06 27.06 0 0 0
28/09/2020
26.88
 2,282 27.06 27.06 26.88 0 0 0
25/09/2020
27.06
 1,301 27.06 27.06 27.06 1,200 0 0.1
24/09/2020
27.06
 2,000 27.06 27.18 27.06 1,100 0 0.0
23/09/2020
27.06
 520 27.00 27.06 27.06 0 0 0
22/09/2020
27.00
 1,302 27.00 27.00 27.00 1,300 0 0.1
21/09/2020
27.00
 1,020 27.59 27.59 23.47 0 100 -0.0
18/09/2020
27.59
 0 27.59 27.59 27.59 0 0 0
17/09/2020
27.59
 1,200 27.53 27.65 27.59 0 0 0
16/09/2020
27.53
 400 27.47 27.65 27.53 0 0 0
15/09/2020
27.47
 1,600 27.47 27.47 27.47 1,600 0 0.1
14/09/2020
27.47
 5,160 27.65 27.65 27.47 2,600 0 0.1
11/09/2020
27.65
 2,904 27.71 28.01 27.59 1,900 0 0.1
10/09/2020
27.71
 8,200 27.95 27.95 27.23 2,300 0 0.1
09/09/2020
27.95
 1,900 27.77 27.95 27.65 1,300 0 0.1
08/09/2020
27.77
 800 27.59 28.07 27.65 0 0 0
07/09/2020
27.59
 12,096 27.47 28.07 27.59 0 0 0
04/09/2020
27.47
 11,120 28.07 28.07 27.47 2,600 0 0.1
03/09/2020
28.07
 1,811 28.37 28.67 28.07 0 0 0
01/09/2020
28.37
 11,002 27.89 28.67 27.47 4,900 0 0.2
31/08/2020
27.89
 5,850 27.83 32.01 27.89 900 0 0.0
28/08/2020
27.83
 4,600 27.83 28.07 27.83 1,500 0 0.1
27/08/2020
27.83
 2,600 27.77 28.07 27.83 1,600 0 0.1
26/08/2020
27.77
 5,229 27.95 27.95 27.77 3,600 0 0.2
25/08/2020
27.95
 3,600 27.77 28.07 26.28 0 100 -0.0
24/08/2020
27.77
 100 28.01 28.01 27.77 0 0 0
21/08/2020
28.01
 2,500 27.77 28.01 27.77 2,400 0 0.1
20/08/2020
27.77
 2,410 27.35 28.37 27.77 0 0 0
19/08/2020
27.35
 3,010 28.07 28.07 27.18 0 0 0
18/08/2020
28.07
 8,100 27.29 28.07 23.47 0 100 -0.0
17/08/2020
27.29
 4,300 27.59 27.65 27.23 4,000 0 0.2
14/08/2020
27.59
 4,200 27.53 28.07 27.59 800 0 0.0
13/08/2020
27.53
 3,900 27.23 28.07 27.53 0 0 0
12/08/2020
27.23
 7,022 26.10 27.23 26.46 0 0 0
11/08/2020
26.10
 8,500 26.22 26.22 25.68 3,700 0 0.2
10/08/2020
26.22
 3,224 25.68 26.22 26.04 2,200 100 0.1
07/08/2020
25.68
 14,018 25.68 26.58 25.44 100 400 -0.0
06/08/2020
25.68
 18,124 24.49 25.68 24.49 8,400 0 0.3
05/08/2020
24.49
 14,000 24.19 24.49 23.83 2,000 0 0.1
04/08/2020
24.19
 1,850 24.19 24.49 21.02 0 100 -0.0
03/08/2020
24.19
 972 24.19 24.19 20.61 0 100 -0.0
31/07/2020
24.19
 0 24.49 24.19 24.19 0 0 0
30/07/2020
24.49
 1,000 24.49 24.49 23.89 0 0 0
29/07/2020
24.49
 400 25.08 25.08 23.29 0 0 0
28/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2020
25.08
 350 24.49 25.08 21.86 100 100 0
27/07/2020
24.49
 2,300 24.49 24.49 24.49 1,800 0 0.1
24/07/2020
24.49
 3,100 24.77 24.77 24.49 1,700 0 0.1
23/07/2020
24.77
 5,900 24.94 25.06 24.77 4,400 0 0.2
22/07/2020
24.94
 3,300 24.49 25.06 24.94 0 0 0
21/07/2020
24.49
 3,700 24.77 25.11 24.49 1,000 0 0.0
20/07/2020
24.77
 4,150 25.11 25.63 24.77 3,400 0 0.1
17/07/2020
25.11
 2,410 25.11 25.34 25.06 100 0 0.0
16/07/2020
25.11
 1,800 25.06 25.11 25.06 1,000 0 0.0
15/07/2020
25.06
 3,010 25.34 25.34 25.06 1,200 0 0.1
14/07/2020
25.34
 700 25.34 25.34 25.34 500 0 0.0
13/07/2020
25.34
 2,000 25.06 25.40 25.34 1,500 0 0.1
10/07/2020
25.06
 3,900 25.34 25.40 25.06 2,600 0 0.1
09/07/2020
25.34
 6,600 25.63 25.63 25.34 4,000 0 0.2
08/07/2020
25.63
 6,900 25.28 25.74 25.63 6,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |