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)
31/12/2021
32.79
 3,229 32.64 32.79 32.45 0 0 0
30/12/2021
32.74
 22,200 33.13 33.13 32.60 0 0 0
29/12/2021
33.27
 17,701 32.45 33.32 32.31 0 0 0
28/12/2021
32.55
 3,100 32.02 33.08 32.02 0 0 0
27/12/2021
32.11
 2,000 31.87 33.32 31.87 0 0 0
24/12/2021
33.32
 6,450 33.56 33.56 31.39 0 0 0
23/12/2021
32.84
 12,227 33.32 33.32 32.84 0 0 0
21/12/2021
32.79
 17,270 32.79 33.56 32.60 0 0 0
20/12/2021
32.84
 45,273 31.39 33.13 30.91 0 0 0
17/12/2021
30.95
 24,300 30.86 31.87 30.86 0 0 0
16/12/2021
30.42
 5,725 29.94 30.42 29.94 0 0 0
15/12/2021
30.71
 4,830 29.94 30.86 29.94 0 0 0
14/12/2021
30.62
 3,700 29.94 30.91 29.94 0 0 0
13/12/2021
30.62
 10,500 30.91 32.11 30.62 0 0 0
10/12/2021
30.81
 3,582 31.39 31.39 29.94 0 0 0
09/12/2021
31.29
 2,500 29.94 31.39 29.94 0 0 0
08/12/2021
30.18
 3,601 30.38 30.38 30.18 0 0 0
07/12/2021
29.94
 24,700 30.42 30.42 28.97 0 0 0
06/12/2021
30.18
 2,700 30.66 30.66 28.97 0 0 0
03/12/2021
30.62
 6,400 30.42 30.91 29.94 0 0 0
02/12/2021
30.33
 7,100 30.62 30.91 30.09 0 0 0
01/12/2021
30.42
 33,600 29.46 31.34 28.97 0 0 0
30/11/2021
29.94
 20,262 31.24 31.24 29.94 0 0 0
29/11/2021
31.29
 100 31.29 31.29 31.29 0 0 0
26/11/2021
31.39
 46,100 31.34 31.87 30.42 0 0 0
25/11/2021
30.86
 4,805 31.87 31.87 28.97 0 0 0
24/11/2021
29.51
 6,528 27.77 31.87 27.77 0 0 0
23/11/2021
31.87
 9,120 33.22 33.32 28.97 0 0 0
22/11/2021
30.42
 502 30.47 30.47 30.42 0 0 0
19/11/2021
31.87
 9,662 33.13 33.13 31.87 0 0 0
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
32.84
 2,561 33.32 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 31.31 31.31 30.83 0 0 0
15/11/2021
31.40
 19,800 31.40 31.64 30.93 0 0 0
12/11/2021
31.69
 19,600 31.83 31.83 31.17 0 0 0
11/11/2021
32.31
 17,100 34.26 34.26 31.21 0 0 0
10/11/2021
32.36
 9,210 33.26 33.26 32.36 0 0 0
09/11/2021
32.83
 6,005 33.02 34.97 32.83 0 0 0
08/11/2021
32.36
 14,942 32.36 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 32.31 32.31 32.12 0 0 0
03/11/2021
31.88
 28,324 32.59 32.83 31.88 0 0 0
02/11/2021
32.36
 52,800 32.26 33.78 30.93 0 0 0
01/11/2021
31.88
 18,831 32.83 32.83 30.93 0 0 0
29/10/2021
32.64
 30,562 34.69 34.69 32.36 0 0 0
28/10/2021
32.88
 17,799 37.26 37.26 32.74 0 0 0
27/10/2021
32.50
 63,612 29.50 32.50 29.50 0 0 0
26/10/2021
29.79
 40,591 29.26 29.79 25.46 0 0 0
25/10/2021
26.22
 45,180 27.12 27.12 24.79 0 0 0
22/10/2021
26.93
 20,566 29.12 29.12 26.65 0 0 0
21/10/2021
29.07
 31,545 29.50 29.74 29.03 0 0 0
20/10/2021
28.98
 20,658 30.22 30.22 28.55 0 0 0
19/10/2021
30.22
 20,969 30.93 31.31 30.12 0 0 0
18/10/2021
31.50
 9,055 30.02 32.83 30.02 0 0 0
15/10/2021
30.45
 33,723 30.45 31.12 30.41 0 0 0
14/10/2021
31.83
 53,646 31.45 31.98 29.26 0 0 0
13/10/2021
31.74
 15,389 32.12 32.83 31.45 0 0 0
12/10/2021
31.88
 52,677 33.31 33.78 30.45 0 0 0
11/10/2021
34.02
 120,796 36.16 36.26 31.40 0 0 0
08/10/2021
31.55
 61,937 31.40 31.55 31.36 0 0 0
07/10/2021
27.46
 64,709 27.46 27.46 27.12 0 0 0
06/10/2021
24.31
 96,972 21.36 24.31 21.36 0 0 0
05/10/2021
22.46
 59,165 20.94 22.65 20.46 0 0 0
04/10/2021
22.03
 73,086 21.32 24.36 21.32 0 0 0
01/10/2021
21.36
 278,520 21.36 21.36 20.84 0 0 0
30/09/2021
18.60
 169,580 18.60 18.60 18.60 0 0 0
29/09/2021
16.18
 120,409 16.18 16.18 16.18 0 0 0
28/09/2021
14.08
 264,219 14.08 14.08 14.08 0 0 0
27/09/2021
12.28
 55,000 12.28 12.28 12.13 0 0 0
24/09/2021
10.71
 33,800 10.71 10.71 10.71 0 0 0
23/09/2021
9.33
 622 9.33 9.33 9.33 0 0 0
22/09/2021
8.14
 2,600 8.14 8.14 8.14 0 0 0
21/09/2021
7.09
 6,101 7.09 7.09 7.09 0 0 0
20/09/2021
6.19
 100 6.19 6.19 6.19 0 0 0
17/09/2021
5.76
 400 5.71 5.76 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 5.95 6.71 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 6.66 6.71 6.66 0 0 0
10/09/2021
6.71
 2,100 5.66 7.14 5.66 0 0 0
09/09/2021
7.14
 900 5.52 7.14 5.52 0 0 0
08/09/2021
6.80
 2,200 6.80 6.80 5.95 0 0 0
07/09/2021
5.95
 100 5.95 5.95 5.95 0 0 0
06/09/2021
7.19
 5,200 6.66 7.19 6.66 0 0 0
01/09/2021
6.71
 4,400 7.19 7.19 6.71 0 0 0
31/08/2021
6.28
 12,100 6.28 6.28 6.28 0 0 0
30/08/2021
5.47
 400 5.47 5.47 5.47 0 0 0
27/08/2021
5.23
 500 5.23 5.23 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 5.61 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 5.57 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

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