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)
07/07/2020
25.28
 6,967 25.00 25.74 25.11 0 0 0
06/07/2020
25.00
 7,510 24.49 25.57 24.49 600 0 0.0
03/07/2020
24.49
 700 23.92 26.48 24.20 100 0 0.0
02/07/2020
23.92
 6,120 23.58 26.14 23.69 0 0 0
01/07/2020
23.58
 1,500 23.06 23.63 23.58 0 0 0
30/06/2020
23.06
 11,100 23.35 23.63 22.84 1,000 0 0.0
29/06/2020
23.35
 400 23.41 23.41 23.35 0 0 0
26/06/2020
23.41
 5,100 23.92 23.92 23.41 4,600 0 0.2
25/06/2020
23.92
 8,500 23.92 23.97 23.92 4,800 0 0.2
24/06/2020
23.92
 6,300 23.80 24.20 23.92 3,200 0 0.1
23/06/2020
23.80
 7,800 23.75 23.92 23.63 4,600 0 0.2
22/06/2020
23.75
 4,600 23.46 23.75 23.63 0 0 0
19/06/2020
23.46
 1,270 23.35 23.46 23.35 0 0 0
18/06/2020
23.35
 500 23.06 23.35 23.23 100 0 0.0
17/06/2020
23.06
 6,200 23.01 23.35 23.06 0 0 0
16/06/2020
23.01
 6,080 22.95 23.01 22.89 2,600 0 0.1
15/06/2020
22.95
 10,660 22.89 23.01 22.84 5,100 0 0.2
12/06/2020
22.89
 5,000 23.06 23.06 22.89 0 0 0
11/06/2020
23.06
 9,910 23.58 23.58 22.78 4,300 0 0.2
10/06/2020
23.58
 5,233 22.78 23.58 23.06 2,000 0 0.1
09/06/2020
22.78
 7,700 23.06 23.35 22.78 2,000 0 0.1
08/06/2020
23.06
 4,057 23.06 23.06 23.06 2,000 0 0.1
05/06/2020
23.06
 2,930 23.06 23.06 22.21 0 0 0
04/06/2020
23.06
 8,820 23.35 23.69 23.06 3,800 1,400 0.1
03/06/2020
23.35
 2,400 22.78 23.35 23.06 0 0 0
02/06/2020
22.78
 5,300 22.78 23.58 22.78 2,200 0 0.1
01/06/2020
22.78
 2,200 22.27 22.78 22.61 0 0 0
29/05/2020
22.27
 7,000 22.21 22.78 22.21 300 0 0.0
28/05/2020
22.21
 11,600 22.21 23.06 22.21 5,800 0 0.2
27/05/2020
22.21
 8,500 22.78 22.78 22.21 0 0 0
26/05/2020
22.78
 14,000 22.21 23.29 22.21 0 0 0
25/05/2020
22.21
 12,900 20.10 22.21 20.22 0 0 0
22/05/2020
20.10
 10,810 20.05 20.44 20.05 0 0 0
21/05/2020
20.05
 7,022 20.22 20.22 19.93 0 0 0
20/05/2020
20.22
 3,700 19.93 20.96 19.93 0 0 0
19/05/2020
19.93
 4,313 19.93 19.93 19.93 0 0 0
18/05/2020
19.93
 2,300 19.59 19.93 19.93 0 0 0
15/05/2020
19.59
 1,700 19.65 19.65 19.59 0 0 0
14/05/2020
19.65
 5,100 19.36 19.65 19.36 0 0 0
13/05/2020
19.36
 2,900 19.36 19.42 19.36 0 0 0
12/05/2020
19.36
 1,400 19.36 19.48 19.36 0 0 0
11/05/2020
19.36
 15,800 19.48 20.22 19.36 0 0 0
08/05/2020
19.48
 1,900 19.36 20.27 19.48 0 0 0
07/05/2020
19.36
 6,300 20.27 20.27 19.36 0 0 0
06/05/2020
20.27
 1,500 19.65 20.27 20.27 0 0 0
05/05/2020
19.65
 19,410 19.36 19.76 19.36 0 0 0
04/05/2020
19.36
 1,500 18.85 19.59 19.36 0 0 0
29/04/2020
18.85
 200 18.79 18.96 18.85 0 0 0
28/04/2020
18.79
 16,830 19.42 19.42 18.79 10 0 0.0
27/04/2020
19.42
 6,100 18.79 19.65 18.34 0 0 0
24/04/2020
18.79
 4,100 18.79 18.91 18.79 0 0 0
23/04/2020
18.79
 300 19.25 19.25 18.79 0 0 0
22/04/2020
19.25
 100 18.51 19.25 19.25 0 0 0
21/04/2020
18.51
 18,510 19.36 19.36 18.22 300 0 0.0
20/04/2020
19.36
 3,713 18.62 20.27 18.91 0 0 0
17/04/2020
18.62
 11,920 17.37 19.08 17.65 0 0 0
16/04/2020
17.37
 1,710 19.13 19.13 16.51 10 0 0.0
15/04/2020
19.13
 200 17.65 19.13 19.13 0 0 0
14/04/2020
17.65
 16,400 17.26 17.65 17.65 16,000 0 0.5
13/04/2020
17.26
 700 18.22 18.22 17.26 0 0 0
10/04/2020
18.22
 950 17.65 18.74 18.22 0 0 0
09/04/2020
17.65
 5,400 17.94 18.51 17.65 2,300 0 0.1
08/04/2020
17.94
 400 17.37 18.51 17.08 0 0 0
07/04/2020
17.37
 0 17.26 17.37 17.37 0 0 0
06/04/2020
17.26
 400 17.08 17.43 17.26 0 0 0
03/04/2020
17.08
 950 15.95 17.48 17.08 0 0 0
01/04/2020
15.95
 0 15.95 15.95 15.95 0 0 0
31/03/2020
15.95
 1,200 16.00 16.00 15.95 0 0 0
30/03/2020
16.00
 7,910 17.08 17.08 15.49 0 0 0
27/03/2020
17.08
 1,000 17.08 17.14 17.08 0 0 0
26/03/2020
17.08
 6,710 18.17 18.17 17.08 0 0 0
25/03/2020
18.17
 200 16.80 18.17 17.65 0 0 0
24/03/2020
16.80
 2,900 16.69 16.80 16.34 0 0 0
23/03/2020
16.69
 11,145 17.08 17.08 16.57 0 0 0
20/03/2020
17.08
 2,300 17.48 17.65 17.08 0 0 0
19/03/2020
17.48
 2,920 17.65 17.65 17.08 0 0 0
18/03/2020
17.65
 2,900 17.65 17.65 17.65 0 1,100 -0.0
17/03/2020
17.65
 4,410 17.37 17.77 16.40 0 0 0
16/03/2020
17.37
 12,010 17.94 17.94 17.08 0 10,300 -0.3
13/03/2020
17.94
 6,000 15.43 17.94 16.00 0 0 0
12/03/2020
15.43
 18,125 18.51 18.51 15.43 0 0 0
11/03/2020
18.51
 3,000 19.36 19.36 17.82 0 0 0
10/03/2020
19.36
 5,700 19.36 19.36 18.22 0 0 0
09/03/2020
19.36
 3,300 19.13 19.36 17.43 0 0 0
06/03/2020
19.13
 200 19.99 19.99 19.13 0 0 0
05/03/2020
19.99
 1,800 19.99 19.99 19.99 0 0 0
04/03/2020
19.99
 0 20.22 19.99 19.99 0 0 0
03/03/2020
20.22
 7,655 19.93 20.22 19.36 0 0 0
02/03/2020
19.93
 4,400 18.34 19.93 19.82 0 0 0
28/02/2020
18.34
 2,400 19.93 19.93 18.34 0 0 0
27/02/2020
19.93
 2,000 19.13 19.93 19.48 0 0 0
26/02/2020
19.13
 3,000 19.65 19.93 19.13 0 0 0
25/02/2020
19.65
 1,400 18.28 19.65 19.08 0 0 0
24/02/2020
18.28
 843 20.22 20.22 18.28 0 0 0
21/02/2020
20.22
 100 19.93 20.22 20.22 0 0 0
20/02/2020
19.93
 200 19.93 19.93 19.93 0 0 0
19/02/2020
19.93
 100 19.13 19.93 19.93 0 0 0
18/02/2020
19.13
 1,100 19.19 19.19 19.13 0 0 0
17/02/2020
19.19
 1,720 19.36 19.36 19.19 0 0 0
14/02/2020
19.36
 1,100 19.31 19.36 19.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |