CTCP Khu Công nghiệp Cao su Bình Long (mh3)

25.20
0.20
(0.80%)
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
(2026-09-08) 		3.70 14.07% 24,900 0 0
24.90
30.60
25.20
2 tháng
(2026-08-10) 		2.60 9.49% 26,500 0 0
23
30.60
25.20
3 tháng
(2026-07-10) 		2.50 9.09% 39,000 0 0
23
30.60
25.20
6 tháng
(2026-04-13) 		2.50 9.09% 75,300 0 0
23
30.60
25.20
12 tháng
(2025-10-13) 		2.50 9.09% 385,600 0 0
23
32
25.20
24 tháng
(2024-10-18) 		-1.34 -4.27% 1,736,340 0 0
23
46.06
25.20
36 tháng
(2023-10-24) 		-1.28 -4.08% 2,127,722 0 0
22.66
46.06
25.20
60 tháng
(2021-11-03) 		-5.66 -15.87% 2,677,662 2,800 0.2
16.32
47.28
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
40.23
 300 39.62 40.23 39.62 0 0 0
19/03/2021
40.78
 5 40.78 40.78 40.78 0 0 0
18/03/2021
40.78
 300 40.78 40.78 40.78 0 0 0
17/03/2021
40.78
 700 40.78 40.78 40.78 0 0 0
16/03/2021
40.78
 300 40.78 40.78 40.78 0 0 0
15/03/2021
40.78
 200 40.78 40.78 40.78 0 0 0
12/03/2021
40.78
 800 40.84 40.84 40.23 0 0 0
11/03/2021
40.23
 1,800 40.23 40.23 40.23 0 0 0
10/03/2021
40.17
 100 40.17 40.17 40.17 0 0 0
09/03/2021
40.23
 0 40.23 40.23 40.23 0 0 0
08/03/2021
40.23
 1,200 40.23 40.23 40.23 0 0 0
05/03/2021
40.23
 400 38.40 40.23 38.40 0 0 0
04/03/2021
40.84
 2,440 40.84 40.84 40.84 0 0 0
03/03/2021
41.14
 3,000 36.94 41.81 36.94 0 0 0
02/03/2021
41.69
 1,000 41.69 41.69 41.69 0 0 0
01/03/2021
38.40
 2,200 35.96 38.58 35.96 0 0 0
26/02/2021
40.84
 441 44.80 44.80 40.84 0 0 0
25/02/2021
39.50
 1,900 39.50 39.50 39.50 0 0 0
24/02/2021
39.62
 1,208 39.62 39.62 39.19 0 0 0
23/02/2021
40.41
 300 40.41 40.41 40.41 0 0 0
22/02/2021
40.53
 6,231 38.40 40.84 38.40 0 0 0
19/02/2021
38.40
 700 37.79 38.40 37.79 0 0 0
18/02/2021
37.79
 300 40.72 40.72 37.79 0 0 0
17/02/2021
37.79
 2,000 37.18 38.64 37.18 0 0 0
09/02/2021
38.89
 300 37.12 38.89 37.18 0 100 0
08/02/2021
37.12
 0 40.35 37.12 40.35 0 0 0
05/02/2021
40.35
 400 35.47 40.35 35.47 0 0 0
04/02/2021
42.06
 1,900 32.49 42.67 32.49 0 0 0
03/02/2021
37.49
 1,700 36.27 37.49 36.27 0 0 0
02/02/2021
34.74
 2,227 32.12 35.35 32.12 0 0 0
01/02/2021
37.79
 100 37.79 37.79 37.79 0 0 0
29/01/2021
35.96
 10,500 37.79 37.79 30.72 0 0 0
28/01/2021
36.02
 6,600 36.08 36.08 35.35 0 0 0
27/01/2021
35.96
 2,500 37.49 39.01 35.96 0 0 0
26/01/2021
39.62
 100 39.62 39.62 39.62 0 0 0
25/01/2021
39.99
 1,500 39.99 39.99 39.99 0 0 0
22/01/2021
39.62
 500 41.45 41.45 39.01 0 0 0
21/01/2021
42.61
 100 42.61 42.61 42.61 0 0 0
20/01/2021
39.01
 1,901 35.35 39.01 35.35 0 0 0
19/01/2021
35.35
 1,737 39.01 39.31 34.62 0 0 0
18/01/2021
39.62
 5,010 41.45 41.45 39.62 0 0 0
15/01/2021
39.31
 1,325 38.77 39.62 38.77 0 0 0
14/01/2021
40.84
 3,500 40.41 40.84 40.41 0 0 0
13/01/2021
41.14
 1,220 41.81 41.81 41.14 0 0 0
12/01/2021
41.81
 3,165 41.81 41.81 41.81 0 0 0
11/01/2021
41.75
 2,507 42.61 42.61 41.45 0 0 0
08/01/2021
41.45
 3,418 41.51 41.51 41.45 0 0 0
07/01/2021
42.06
 1,820 41.63 42.06 41.45 0 0 0
06/01/2021
41.45
 3,500 42.67 43.28 41.45 0 0 0
05/01/2021
41.69
 2,250 41.69 43.89 41.69 0 0 0
04/01/2021
42.06
 2,312 40.53 42.06 40.53 0 0 0
31/12/2020
40.53
 1,313 40.59 40.59 40.53 0 0 0
30/12/2020
40.53
 1,520 40.53 40.53 40.53 0 0 0
29/12/2020
40.53
 3,010 40.84 40.84 34.56 0 0 0
28/12/2020
40.47
 7,100 40.59 40.84 40.47 0 0 0
25/12/2020
40.84
 2,500 40.41 40.84 40.41 0 0 0
24/12/2020
40.53
 5,800 40.53 40.59 40.41 0 0 0
23/12/2020
40.53
 7,979 40.84 41.33 40.53 0 0 0
22/12/2020
40.84
 15,354 42.00 42.06 40.84 0 0 0
21/12/2020
42.06
 10,410 42.06 42.06 41.94 0 0 0
18/12/2020
42.36
 11,670 42.91 42.91 42.00 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/12/2020
42.67
 23,723 40.84 43.83 40.29 0 0 0
16/12/2020
40.84
 43,253 40.16 40.84 39.99 0 0 0
15/12/2020
40.16
 20,174 38.34 40.16 38.34 0 0 0
14/12/2020
38.29
 18,167 38.29 38.57 38.12 0 0 0
11/12/2020
38.00
 6,630 37.38 39.02 37.38 0 0 0
10/12/2020
37.72
 7,890 37.38 37.89 37.38 0 0 0
09/12/2020
37.38
 53,137 38.85 39.36 36.02 0 0 0
08/12/2020
39.14
 23,219 40.84 41.97 38.85 0 0 0
07/12/2020
41.97
 23,030 45.94 46.06 39.70 0 0 0
04/12/2020
40.78
 24,020 38.85 40.78 38.85 0 0 0
03/12/2020
37.55
 66,336 33.18 37.55 33.18 0 0 0
02/12/2020
32.90
 4,350 32.33 32.90 32.33 0 0 0
01/12/2020
31.88
 18,120 29.49 32.05 29.49 0 0 0
30/11/2020
29.21
 2,316 28.93 29.49 28.93 0 0 0
27/11/2020
29.21
 4,700 28.30 29.21 28.36 0 0 0
26/11/2020
28.30
 510 28.30 28.30 28.30 0 0 0
25/11/2020
27.62
 2,200 27.51 27.62 27.51 0 0 0
24/11/2020
27.51
 2,700 27.51 27.51 27.51 0 0 0
23/11/2020
27.51
 1,080 27.51 27.51 27.51 0 0 0
20/11/2020
27.51
 900 27.45 27.51 27.00 100 0 0.0
19/11/2020
27.45
 5,700 26.94 27.51 26.66 0 0 0
18/11/2020
27.23
 8,100 27.23 27.23 26.66 0 0 0
17/11/2020
27.23
 1,710 23.14 27.51 23.14 0 0 0
16/11/2020
27.23
 600 27.23 27.23 27.23 0 0 0
13/11/2020
28.36
 3,210 26.66 28.36 26.66 0 0 0
12/11/2020
26.66
 2,000 26.66 26.66 26.66 0 0 0
11/11/2020
26.94
 0 26.94 26.94 26.94 0 0 0
10/11/2020
28.93
 1,800 25.86 28.93 25.86 0 0 0
09/11/2020
25.86
 600 25.86 25.86 25.86 0 0 0
06/11/2020
25.64
 2,200 25.86 26.03 25.64 0 0 0
05/11/2020
26.09
 0 26.09 26.09 26.09 0 0 0
04/11/2020
26.09
 1,300 26.09 26.09 26.09 0 0 0
03/11/2020
25.81
 700 25.58 25.81 25.58 0 0 0
02/11/2020
25.52
 0 25.52 25.52 25.52 0 0 0
30/10/2020
25.52
 1,200 25.52 25.52 25.52 0 0 0
29/10/2020
25.69
 300 24.39 25.69 24.39 0 0 0
28/10/2020
25.69
 2,400 25.69 25.69 25.69 0 0 0
27/10/2020
25.86
 1,700 25.81 25.86 25.81 0 0 0
26/10/2020
25.81
 6,120 25.75 25.86 25.69 0 0 0

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