CTCP Mía Đường Cao Bằng (cbs)

27.50
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
(2025-11-18) 		0.10 0.36% 90,000 0 0
27.50
28.20
27.50
2 tháng
(2025-10-20) 		-1.01 -3.53% 492,600 0 0
27.50
29.88
27.50
3 tháng
(2025-09-19) 		-1.92 -6.50% 690,900 0 0
27.50
29.88
27.50
6 tháng
(2025-06-23) 		-2.01 -6.79% 1,213,600 0 0
27.50
30.34
27.50
12 tháng
(2024-12-23) 		-1.10 -3.84% 3,188,840 0 0
27.50
36.60
27.50
24 tháng
(2023-12-29) 		3.81 16% 6,858,530 0 0
23.38
36.60
27.50
36 tháng
(2023-01-03) 		1.18 4.46% 10,308,784 0 0
22.20
36.60
27.50
60 tháng
(2021-01-13) 		24.13 694.58% 14,949,476 0 0
3.47
48.29
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2021
30.62
 3,700 30.62 30.91 29.94 0 0 0
13/12/2021
30.62
 10,500 30.81 32.11 30.62 0 0 0
10/12/2021
30.81
 3,582 31.29 31.39 29.94 0 0 0
09/12/2021
31.29
 2,500 30.18 31.39 29.94 0 0 0
08/12/2021
30.18
 3,600 29.94 30.38 30.18 0 0 0
07/12/2021
29.94
 24,700 30.18 30.42 28.97 0 0 0
06/12/2021
30.18
 2,700 30.62 30.66 28.97 0 0 0
03/12/2021
30.62
 6,400 30.33 30.91 29.94 0 0 0
02/12/2021
30.33
 7,100 30.42 30.91 30.09 0 0 0
01/12/2021
30.42
 33,600 29.94 31.34 28.97 0 0 0
30/11/2021
29.94
 20,262 31.29 31.29 29.94 0 0 0
29/11/2021
31.29
 100 31.39 31.39 31.29 0 0 0
26/11/2021
31.39
 46,100 30.86 31.87 30.42 0 0 0
25/11/2021
30.86
 4,805 29.51 31.87 28.97 0 0 0
24/11/2021
29.51
 6,528 31.87 31.87 27.77 0 0 0
23/11/2021
31.87
 9,120 30.42 33.32 28.97 0 0 0
22/11/2021
30.42
 502 31.87 31.87 30.42 0 0 0
19/11/2021
31.87
 9,662 32.84 33.13 31.87 0 0 0
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
32.84
 2,561 32.45 33.32 32.84 0 0 0
17/11/2021
32.45
 22,500 30.93 33.31 30.93 0 0 0
16/11/2021
30.93
 19,250 31.40 31.40 30.83 0 0 0
15/11/2021
31.40
 19,800 31.69 31.69 30.93 0 0 0
12/11/2021
31.69
 19,600 32.31 32.31 31.17 0 0 0
11/11/2021
32.31
 17,100 32.36 34.26 31.21 0 0 0
10/11/2021
32.36
 9,210 32.83 33.26 32.36 0 0 0
09/11/2021
32.83
 6,005 32.36 34.97 32.83 0 0 0
08/11/2021
32.36
 14,942 32.83 33.78 32.36 0 0 0
05/11/2021
32.83
 10,162 32.12 33.31 31.64 0 0 0
04/11/2021
32.12
 4,328 31.88 32.31 32.12 0 0 0
03/11/2021
31.88
 28,324 32.36 32.83 31.88 0 0 0
02/11/2021
32.36
 52,800 31.88 33.78 30.93 0 0 0
01/11/2021
31.88
 18,831 32.64 32.83 30.93 0 0 0
29/10/2021
32.64
 30,562 32.88 34.69 32.36 0 0 0
28/10/2021
32.88
 17,799 32.50 37.26 32.74 0 0 0
27/10/2021
32.50
 63,400 29.79 32.50 29.50 0 0 0
26/10/2021
29.79
 40,591 26.22 29.79 25.46 0 0 0
25/10/2021
26.22
 45,100 26.93 27.12 24.79 0 0 0
22/10/2021
26.93
 20,300 29.07 29.12 26.65 0 0 0
21/10/2021
29.07
 31,500 28.98 29.74 29.03 0 0 0
20/10/2021
28.98
 20,500 30.22 30.22 28.55 0 0 0
19/10/2021
30.22
 20,800 31.50 31.50 30.12 0 0 0
18/10/2021
31.50
 9,000 30.45 32.83 30.02 0 0 0
15/10/2021
30.45
 33,500 31.83 31.83 30.41 0 0 0
14/10/2021
31.83
 53,300 31.74 31.98 29.26 0 0 0
13/10/2021
31.74
 15,300 31.88 32.83 31.45 0 0 0
12/10/2021
31.88
 52,500 34.02 34.02 30.45 0 0 0
11/10/2021
34.02
 120,300 31.55 36.26 31.40 0 0 0
08/10/2021
31.55
 61,937 27.46 31.55 31.36 0 0 0
07/10/2021
27.46
 64,709 24.31 27.46 27.12 0 0 0
06/10/2021
24.31
 96,972 22.46 24.31 21.36 0 0 0
05/10/2021
22.46
 59,165 22.03 22.65 20.46 0 0 0
04/10/2021
22.03
 73,086 21.36 24.36 21.32 0 0 0
01/10/2021
21.36
 278,520 18.60 21.36 20.84 0 0 0
30/09/2021
18.60
 169,580 16.18 18.60 18.60 0 0 0
29/09/2021
16.18
 120,409 14.08 16.18 16.18 0 0 0
28/09/2021
14.08
 264,219 12.28 14.08 14.08 0 0 0
27/09/2021
12.28
 55,000 10.71 12.28 12.13 0 0 0
24/09/2021
10.71
 33,800 9.33 10.71 10.71 0 0 0
23/09/2021
9.33
 622 8.14 9.33 9.33 0 0 0
22/09/2021
8.14
 2,600 7.09 8.14 8.14 0 0 0
21/09/2021
7.09
 6,101 6.19 7.09 7.09 0 0 0
20/09/2021
6.19
 100 5.76 6.19 6.19 0 0 0
17/09/2021
5.76
 400 6.71 6.71 5.71 0 0 0
16/09/2021
6.71
 500 6.71 6.71 6.71 0 0 0
15/09/2021
6.71
 2,800 6.95 6.95 5.95 0 0 0
14/09/2021
6.95
 5,500 6.71 6.95 6.71 0 0 0
13/09/2021
6.71
 300 6.71 6.71 6.66 0 0 0
10/09/2021
6.71
 2,100 7.14 7.14 5.66 0 0 0
09/09/2021
7.14
 900 6.80 7.14 5.52 0 0 0
08/09/2021
6.80
 2,200 5.95 6.80 5.95 0 0 0
07/09/2021
5.95
 100 7.19 7.19 5.95 0 0 0
06/09/2021
7.19
 5,200 6.71 7.19 6.66 0 0 0
01/09/2021
6.71
 4,400 6.28 7.19 6.71 0 0 0
31/08/2021
6.28
 12,100 5.47 6.28 6.28 0 0 0
30/08/2021
5.47
 400 5.23 5.47 5.47 0 0 0
27/08/2021
5.23
 500 5.61 5.61 5.23 0 0 0
26/08/2021
5.61
 0 5.61 5.61 5.61 0 0 0
25/08/2021
5.61
 0 5.61 5.61 5.61 0 0 0
24/08/2021
5.61
 0 5.61 5.61 5.61 0 0 0
23/08/2021
5.61
 300 5.57 5.61 5.61 0 0 0
20/08/2021
5.57
 20,900 5.57 5.57 5.57 0 0 0
19/08/2021
5.57
 0 5.57 5.57 5.57 0 0 0
18/08/2021
5.57
 100 4.85 5.57 5.57 0 0 0
17/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
16/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
13/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
12/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
11/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
10/08/2021
4.85
 5,900 4.76 4.85 4.85 0 0 0
09/08/2021
4.76
 0 4.76 4.76 4.76 0 0 0
06/08/2021
4.76
 1,900 4.85 4.85 4.76 0 0 0
05/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
04/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
03/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
02/08/2021
4.85
 0 4.85 4.85 4.85 0 0 0
30/07/2021
4.85
 0 4.85 4.85 4.85 0 0 0
29/07/2021
4.85
 100 4.85 4.85 4.85 0 0 0
28/07/2021
4.85
 0 4.85 4.85 4.85 0 0 0
27/07/2021
4.85
 1,900 5.00 5.00 4.85 0 0 0
26/07/2021
5.00
 0 5.00 5.00 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |