CTCP Mía Đường Cao Bằng (cbs)

23.90
1
(4.37%)
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
(2026-09-07) 		-2.20 -9.17% 112,300 0 0
21.40
24.20
22
2 tháng
(2026-08-06) 		-1.40 -6.03% 187,500 0 0
21.40
24.80
22
3 tháng
(2026-07-07) 		-2.20 -9.17% 216,100 0 0
21.40
24.80
22
6 tháng
(2026-04-08) 		-2.70 -11.02% 376,200 0 0
21.40
26.10
22
12 tháng
(2025-10-10) 		-7.17 -24.76% 1,086,600 0 0
21.40
29.88
22
24 tháng
(2024-10-15) 		-6.64 -23.34% 4,750,934 0 0
20.16
36.60
22
36 tháng
(2023-10-23) 		-2.01 -8.44% 7,880,850 0 0
17.05
41.87
22
60 tháng
(2021-11-01) 		-10.08 -31.62% 13,411,948 0 0
15.62
48.29
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
26.56
 4,300 26.99 27.48 26.56 0 0 0
02/06/2022
27.14
 1,800 27.53 27.53 27.14 0 0 0
01/06/2022
27.77
 4,300 27.43 28.44 27.38 0 0 0
31/05/2022
27.77
 1,400 28.35 28.35 27.77 0 0 0
30/05/2022
27.91
 900 27.96 28.59 27.91 0 0 0
27/05/2022
28.78
 3,600 28.97 28.97 27.86 0 0 0
26/05/2022
28.88
 5,500 28.78 28.88 27.28 0 0 0
25/05/2022
28.93
 4,000 28.97 29.22 27.14 0 0 0
24/05/2022
28.97
 100 28.97 28.97 28.97 0 0 0
23/05/2022
28.88
 2,100 28.97 30.33 28.01 0 0 0
20/05/2022
28.88
 7,500 28.93 28.97 27.77 0 0 0
19/05/2022
28.93
 4,500 28.97 28.97 27.53 0 0 0
18/05/2022
30.38
 100 30.38 30.38 30.38 0 0 0
17/05/2022
28.49
 1,400 28.73 30.42 27.28 0 0 0
16/05/2022
28.73
 900 26.70 28.83 26.66 0 0 0
13/05/2022
28.97
 300 28.93 28.97 28.93 0 0 0
12/05/2022
27.96
 4,200 30.47 30.47 26.17 0 0 0
11/05/2022
28.49
 1,800 29.94 30.86 27.53 0 0 0
10/05/2022
27.53
 6,100 28.06 28.06 27.53 0 0 0
09/05/2022
28.25
 18,300 30.86 30.86 28.25 0 0 0
06/05/2022
29.94
 2,700 30.42 30.42 29.94 0 0 0
05/05/2022
30.71
 1,400 31.87 32.84 30.71 0 0 0
04/05/2022
31.39
 2,400 29.94 31.39 29.94 0 0 0
29/04/2022
31.39
 8,100 29.94 31.39 29.94 0 0 0
28/04/2022
28.59
 800 28.97 28.97 28.59 0 0 0
27/04/2022
28.97
 700 29.65 30.86 28.97 0 0 0
26/04/2022
29.75
 1,400 30.81 30.81 29.70 0 0 0
25/04/2022
28.11
 5,500 30.62 32.07 23.90 0 0 0
22/04/2022
29.36
 12,200 31.24 31.24 24.39 0 0 0
21/04/2022
28.49
 6,800 28.97 29.46 28.11 0 0 0
20/04/2022
28.97
 4,800 30.42 32.07 28.97 0 0 0
19/04/2022
32.35
 6,600 32.11 33.08 31.82 0 0 0
18/04/2022
32.11
 13,700 32.40 33.22 28.25 0 0 0
14/04/2022
33.32
 500 33.32 33.80 33.32 0 0 0
13/04/2022
33.32
 600 33.32 33.66 33.32 0 0 0
12/04/2022
33.32
 5,200 33.27 33.80 31.87 0 0 0
08/04/2022
33.27
 2,200 33.32 33.32 32.84 0 0 0
07/04/2022
33.66
 2,200 32.98 33.66 32.89 0 0 0
06/04/2022
33.56
 2,300 33.56 33.56 33.18 0 0 0
05/04/2022
33.56
 1,000 33.80 33.80 33.32 0 0 0
04/04/2022
33.80
 7,100 33.80 33.80 32.84 0 0 0
01/04/2022
34.58
 3,300 34.77 35.74 33.66 0 0 0
31/03/2022
34.53
 800 34.77 34.77 34.53 0 0 0
30/03/2022
33.66
 12,100 36.22 36.22 33.66 0 0 0
29/03/2022
33.80
 3,100 33.08 34.29 33.08 0 0 0
28/03/2022
36.41
 1,200 36.22 39.12 33.80 0 0 0
25/03/2022
33.80
 8,600 34.29 34.29 33.80 0 0 0
24/03/2022
33.80
 2,400 34.29 34.29 33.80 0 0 0
23/03/2022
33.71
 7,600 33.32 35.25 33.32 0 0 0
22/03/2022
33.32
 2,300 33.66 33.66 33.32 0 0 0
21/03/2022
33.56
 7,140 34.00 34.00 32.26 0 0 0
18/03/2022
32.11
 1,700 32.26 32.31 32.11 0 0 0
17/03/2022
32.02
 4,800 32.55 32.55 31.87 0 0 0
16/03/2022
32.84
 5,760 31.97 33.80 32.84 0 0 0
15/03/2022
31.97
 4,500 31.92 32.79 31.92 0 0 0
14/03/2022
32.84
 5,700 33.90 33.90 32.35 0 0 0
11/03/2022
32.93
 8,500 32.98 33.56 32.84 0 0 0
10/03/2022
33.03
 6,500 32.84 33.08 32.84 0 0 0
09/03/2022
32.45
 9,100 35.16 35.16 32.35 0 0 0
08/03/2022
33.13
 7,314 33.71 33.71 33.08 0 0 0
07/03/2022
32.84
 35,400 33.80 34.05 32.16 0 0 0
04/03/2022
34.82
 6,300 34.24 35.69 34.24 0 0 0
03/03/2022
34.33
 20,314 35.74 35.74 34.05 0 0 0
02/03/2022
33.95
 3,801 36.12 36.12 33.90 0 0 0
01/03/2022
33.90
 10,000 34.05 34.05 33.80 0 0 0
28/02/2022
33.56
 4,200 33.80 34.05 33.56 0 0 0
25/02/2022
34.05
 3,215 33.85 34.29 33.85 0 0 0
24/02/2022
34.00
 7,100 34.38 34.38 33.56 0 0 0
23/02/2022
34.72
 23,700 34.29 35.01 33.80 0 0 0
22/02/2022
33.95
 13,300 34.29 34.33 33.71 0 0 0
21/02/2022
34.87
 17,900 34.87 34.87 33.76 0 0 0
18/02/2022
34.53
 13,310 35.74 37.43 33.90 0 0 0
17/02/2022
36.70
 1,300 37.18 37.18 36.70 0 0 0
16/02/2022
36.94
 2,400 38.63 38.63 36.94 0 0 0
15/02/2022
37.43
 122 37.43 37.43 37.43 0 0 0
14/02/2022
37.67
 3,200 35.98 38.39 35.98 0 0 0
11/02/2022
38.39
 9,468 36.75 38.39 36.75 0 0 0
10/02/2022
38.58
 13,300 37.81 38.63 37.18 0 0 0
09/02/2022
37.81
 12,535 36.70 37.81 36.27 0 0 0
08/02/2022
38.15
 7,500 38.63 39.60 36.22 0 0 0
07/02/2022
39.36
 800 41.53 41.53 39.36 0 0 0
28/01/2022
38.58
 1,400 35.74 38.63 35.25 0 0 0
27/01/2022
37.67
 5,600 43.41 43.41 37.67 0 0 0
26/01/2022
38.15
 8,800 41.72 41.72 33.90 0 0 0
25/01/2022
37.86
 2,340 35.74 37.86 35.69 0 0 0
24/01/2022
38.05
 8,600 39.60 39.60 36.70 0 0 0
21/01/2022
41.92
 10,747 39.12 44.81 39.12 0 0 0
20/01/2022
38.63
 7,700 38.05 41.00 38.05 0 0 0
19/01/2022
38.15
 8,115 38.58 40.08 37.67 0 0 0
18/01/2022
40.27
 5,300 45.88 45.88 39.12 0 0 0
17/01/2022
40.56
 23,833 42.50 42.74 40.08 0 0 0
14/01/2022
44.28
 21,381 38.78 44.43 38.54 0 0 0
13/01/2022
42.06
 23,900 48.68 53.12 42.01 0 0 0
12/01/2022
48.29
 94,169 48.29 51.43 44.77 0 0 0
11/01/2022
44.81
 159,209 43.46 44.81 43.46 0 0 0
10/01/2022
39.89
 82,400 37.57 39.89 37.28 0 0 0
07/01/2022
34.87
 127,238 32.74 36.46 32.74 0 0 0
06/01/2022
32.84
 84,029 32.84 33.56 31.87 0 0 0
05/01/2022
32.84
 12,901 31.44 32.84 30.91 0 0 0
04/01/2022
31.39
 9,862 31.87 31.87 28.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc