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)
23/10/2020
25.75
 1,850 25.81 25.81 25.69 0 0 0
22/10/2020
25.75
 800 25.75 25.81 25.75 0 0 0
21/10/2020
25.58
 500 25.52 25.98 25.52 0 0 0
20/10/2020
25.75
 850 25.58 25.75 25.58 0 0 0
19/10/2020
25.75
 850 22.97 25.81 22.97 0 0 0
16/10/2020
25.69
 335 25.69 25.69 25.69 0 0 0
15/10/2020
25.69
 16,600 21.89 25.69 21.89 0 0 0
14/10/2020
25.69
 2,310 25.69 25.75 25.69 0 0 0
13/10/2020
25.69
 11,050 25.81 25.81 25.69 0 0 0
12/10/2020
25.81
 840 25.98 25.98 25.81 0 0 0
09/10/2020
25.86
 0 25.86 25.86 25.86 0 0 0
08/10/2020
25.52
 16,620 25.92 25.92 25.52 0 0 0
07/10/2020
25.86
 100 25.86 25.86 25.86 0 0 0
06/10/2020
25.81
 50 25.81 25.81 25.81 0 0 0
05/10/2020
25.81
 1,040 25.81 25.81 25.81 0 0 0
02/10/2020
25.64
 600 21.84 25.64 21.84 0 0 0
01/10/2020
25.64
 0 25.64 25.64 25.64 0 0 0
30/09/2020
25.64
 2,700 25.69 25.69 25.58 0 0 0
29/09/2020
25.69
 0 25.69 25.69 25.69 0 0 0
28/09/2020
25.52
 2,282 25.69 25.69 25.52 0 0 0
25/09/2020
25.69
 1,301 25.69 25.69 25.69 0 0 0
24/09/2020
25.69
 2,000 25.69 25.81 25.69 0 0 0
23/09/2020
25.69
 520 25.69 25.69 25.69 0 0 0
22/09/2020
25.64
 1,302 25.64 25.64 25.64 0 0 0
21/09/2020
25.64
 1,020 22.29 26.09 22.29 0 0 0
18/09/2020
26.20
 0 26.20 26.20 26.20 0 0 0
17/09/2020
26.20
 1,200 26.20 26.26 26.20 0 0 0
16/09/2020
26.15
 400 26.26 26.26 26.15 0 0 0
15/09/2020
26.09
 1,610 26.09 26.09 26.09 0 0 0
14/09/2020
26.09
 5,160 26.26 26.26 26.09 0 0 0
11/09/2020
26.26
 2,904 26.60 26.60 26.20 0 0 0
10/09/2020
26.32
 8,200 26.37 26.37 25.86 0 0 0
09/09/2020
26.55
 1,900 26.26 26.55 26.26 0 0 0
08/09/2020
26.37
 800 26.66 26.66 26.26 0 0 0
07/09/2020
26.20
 12,096 26.20 26.66 26.20 0 0 0
04/09/2020
26.09
 11,120 26.66 26.66 26.09 0 0 0
03/09/2020
26.66
 1,811 27.23 27.23 26.66 0 0 0
01/09/2020
26.94
 11,002 27.23 27.23 26.09 0 0 0
31/08/2020
26.49
 5,850 30.40 30.40 26.49 0 0 0
28/08/2020
26.43
 4,600 26.43 26.66 26.43 0 0 0
27/08/2020
26.43
 2,600 26.66 26.66 26.43 0 0 0
26/08/2020
26.37
 5,229 26.49 26.49 26.37 0 0 0
25/08/2020
26.55
 3,600 24.96 26.66 24.96 0 0 0
24/08/2020
26.37
 100 26.37 26.37 26.37 0 0 0
21/08/2020
26.60
 2,500 26.37 26.60 26.37 0 0 0
20/08/2020
26.37
 2,410 26.94 26.94 26.37 0 0 0
19/08/2020
25.98
 3,010 25.81 26.09 25.81 0 0 0
18/08/2020
26.66
 8,100 22.29 26.66 22.29 0 0 0
17/08/2020
25.92
 4,300 26.26 26.26 25.86 0 0 0
14/08/2020
26.20
 4,200 26.66 26.66 26.20 0 0 0
13/08/2020
26.15
 3,900 26.37 26.66 26.15 0 0 0
12/08/2020
25.86
 7,022 25.52 25.86 25.13 0 0 0
11/08/2020
24.79
 8,500 24.79 24.79 24.39 0 0 0
10/08/2020
24.90
 3,224 24.73 24.90 24.73 0 0 0
07/08/2020
24.39
 14,018 24.16 25.24 24.16 0 0 0
06/08/2020
24.39
 18,124 23.54 24.39 23.26 0 0 0
05/08/2020
23.26
 14,000 22.69 23.26 22.63 0 0 0
04/08/2020
22.97
 1,850 19.97 23.26 19.97 0 0 0
03/08/2020
22.97
 972 19.57 22.97 19.57 0 0 0
31/07/2020
22.97
 0 22.97 22.97 22.97 0 0 0
30/07/2020
23.26
 1,000 22.69 23.26 22.69 0 0 0
29/07/2020
23.26
 400 22.12 23.26 22.12 0 0 0
28/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2020
23.82
 350 20.76 23.82 20.76 0 0 0
27/07/2020
23.26
 2,300 23.26 23.26 23.26 0 0 0
24/07/2020
23.26
 3,100 23.53 23.53 23.26 0 0 0
23/07/2020
23.53
 5,900 23.80 23.80 23.53 0 0 0
22/07/2020
23.69
 3,300 23.80 23.80 23.69 0 0 0
21/07/2020
23.26
 3,700 23.85 23.85 23.26 0 0 0
20/07/2020
23.53
 4,150 24.01 24.34 23.53 0 0 0
17/07/2020
23.85
 2,410 23.80 24.07 23.80 0 0 0
16/07/2020
23.85
 1,800 23.85 23.85 23.80 0 0 0
15/07/2020
23.80
 3,010 23.96 23.96 23.80 0 0 0
14/07/2020
24.07
 700 24.07 24.07 24.07 0 0 0
13/07/2020
24.07
 2,003 24.12 24.12 24.07 0 0 0
10/07/2020
23.80
 3,900 24.12 24.12 23.80 0 0 0
09/07/2020
24.07
 6,600 24.34 24.34 24.07 0 0 0
08/07/2020
24.34
 6,900 24.45 24.45 24.34 0 0 0
07/07/2020
24.01
 6,967 23.85 24.45 23.85 0 0 0
06/07/2020
23.74
 7,510 23.26 24.28 23.26 0 0 0
03/07/2020
23.26
 700 25.15 25.15 22.98 0 0 0
02/07/2020
22.71
 6,120 22.98 24.82 22.50 0 0 0
01/07/2020
22.39
 1,500 22.39 22.44 22.39 0 0 0
30/06/2020
21.90
 11,100 22.44 22.44 21.69 0 0 0
29/06/2020
22.17
 400 22.17 22.17 22.17 0 0 0
26/06/2020
22.23
 5,100 22.71 22.71 22.23 0 0 0
25/06/2020
22.71
 8,500 22.71 22.77 22.71 0 0 0
24/06/2020
22.71
 6,300 22.98 22.98 22.71 0 0 0
23/06/2020
22.61
 7,800 22.71 22.71 22.44 0 0 0
22/06/2020
22.55
 4,600 22.50 22.55 22.44 0 0 0
19/06/2020
22.28
 1,270 22.17 22.28 22.17 0 0 0
18/06/2020
22.17
 500 22.07 22.17 22.07 0 0 0
17/06/2020
21.90
 6,200 22.17 22.17 21.90 0 0 0
16/06/2020
21.85
 6,080 21.80 21.85 21.74 0 0 0
15/06/2020
21.80
 10,660 21.85 21.85 21.69 0 0 0
12/06/2020
21.74
 5,000 21.74 21.90 21.74 0 0 0
11/06/2020
21.90
 9,910 22.17 22.28 21.63 0 0 0
10/06/2020
22.39
 5,233 21.96 22.39 21.90 0 0 0
09/06/2020
21.63
 7,700 21.90 22.17 21.63 0 0 0
08/06/2020
21.90
 4,057 21.90 21.90 21.90 0 0 0
05/06/2020
21.90
 2,930 21.90 21.90 21.09 0 0 0

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