CTCP Khu Công nghiệp Cao su Bình Long (mh3)

31.60
0
(0%)

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
(2025-06-09)
1.60 5.44% 119,900 0 0
28.60
32
31.60
2 tháng
(2025-05-09)
2.20 7.64% 226,400 0 0
28.60
32
31.60
3 tháng
(2025-04-09)
3.50 12.73% 361,000 0 0
27.50
34
31.60
6 tháng
(2025-01-09)
-2 -6.06% 1,083,217 -500 -0.0
27.50
48.50
31.60
12 tháng
(2024-07-15)
-4.14 -11.79% 1,220,770 -500 -0.0
27.50
48.50
31.60
24 tháng
(2023-07-19)
0.41 1.35% 1,635,319 -9,100 -0.3
25.84
48.50
31.60
36 tháng
(2022-07-25)
-3.49 -10.11% 1,689,155 -18,000 -0.7
22.34
48.50
31.60
60 tháng
(2020-08-03)
6.81 28.16% 2,917,515 199,480 12.0
22.34
48.50
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2019
20.14
2,400 20.04 22.00 19.99 100 0 0.0
31/05/2019
20.04
7,010 22.40 22.55 19.69 0 0 0
30/05/2019
22.40
2,200 21.79 22.40 22.40 0 0 0
29/05/2019
21.79
8,300 23.45 23.45 21.79 0 0 0
28/05/2019
23.45
59,510 21.89 23.80 21.84 100 0 0.0
27/05/2019
21.89
9,200 19.54 22.05 19.69 0 0 0
24/05/2019
19.54
4,300 19.54 20.04 19.54 0 0 0
23/05/2019
19.54
800 19.54 19.54 19.39 0 0 0
22/05/2019
19.54
200 19.94 19.94 19.54 0 0 0
21/05/2019
19.94
1,600 20.04 20.34 19.84 0 0 0
20/05/2019
20.04
1,800 20.04 20.44 20.04 0 0 0
17/05/2019
20.04
5,400 19.39 20.04 19.79 0 0 0
16/05/2019
19.39
510 19.79 19.79 19.39 0 0 0
15/05/2019
19.79
1,940 19.04 19.79 19.09 0 0 0
14/05/2019
19.04
1,510 19.04 19.04 19.04 0 0 0
13/05/2019
19.04
3,700 19.04 19.04 18.89 0 0 0
10/05/2019
19.04
1,000 19.04 19.04 19.04 0 0 0
09/05/2019
19.04
500 18.39 19.04 19.04 0 0 0
08/05/2019
18.39
600 18.79 18.79 18.34 0 0 0
07/05/2019
18.79
500 18.49 18.79 18.79 0 0 0
06/05/2019
18.49
400 18.49 19.04 18.49 0 0 0
03/05/2019
18.49
5,400 18.39 18.54 18.29 0 0 0
02/05/2019
18.39
3,100 18.29 18.54 18.19 0 0 0
26/04/2019
18.29
1,500 18.69 18.69 18.09 0 0 0
25/04/2019
18.69
1,700 18.24 18.69 18.29 0 0 0
24/04/2019
18.24
5,500 18.79 18.79 18.24 0 0 0
23/04/2019
18.79
2,450 18.24 18.79 18.34 0 0 0
22/04/2019
18.24
4,200 18.49 18.49 18.09 0 0 0
19/04/2019
18.49
1,740 18.59 18.59 18.09 0 0 0
18/04/2019
18.59
3,910 19.54 19.74 18.34 0 0 0
17/04/2019
19.54
12,050 18.79 19.54 18.14 0 0 0
16/04/2019
18.79
4,200 19.24 19.29 17.94 0 0 0
12/04/2019
19.24
2,300 19.29 19.29 19.24 0 0 0
11/04/2019
19.29
8,800 19.69 19.69 19.04 0 0 0
10/04/2019
19.69
5,500 19.84 19.84 19.34 0 0 0
09/04/2019
19.84
16,155 20.54 20.54 19.69 0 0 0
08/04/2019
20.54
30,130 21.34 21.34 19.29 0 0 0
05/04/2019
21.34
7,900 21.59 21.59 21.09 0 0 0
04/04/2019
21.59
18,400 22.05 22.05 21.54 0 0 0
03/04/2019
22.05
9,800 22.85 22.85 21.79 0 0 0
02/04/2019
22.85
1,000 22.35 22.85 22.40 0 0 0
01/04/2019
22.35
6,120 23.25 23.25 22.30 0 0 0
29/03/2019
23.25
26,925 21.69 23.30 21.69 0 0 0
28/03/2019
21.69
13,925 21.79 21.84 21.59 0 0 0
27/03/2019
21.79
5,000 21.49 22.05 21.54 0 0 0
26/03/2019
21.49
4,200 21.59 21.59 21.49 0 0 0
25/03/2019
21.59
3,700 22.30 22.30 21.54 0 0 0
22/03/2019
22.30
8,900 22.60 22.60 22.05 0 0 0
21/03/2019
22.60
8,900 22.80 22.80 22.30 0 0 0
20/03/2019
22.80
6,200 23.05 23.05 21.89 0 0 0
19/03/2019
23.05
23,550 21.79 24.05 20.94 0 0 0
18/03/2019
21.79
17,000 23.05 23.05 20.64 0 0 0
15/03/2019
23.05
6,500 23.55 23.80 22.65 0 0 0
14/03/2019
23.55
6,800 24.35 24.35 23.30 0 0 0
13/03/2019
24.35
24,650 23.80 25.55 24.05 0 0 0
12/03/2019
23.80
21,220 22.00 23.80 22.30 0 0 0
11/03/2019
22.00
10,700 21.29 22.50 21.04 0 0 0
08/03/2019
21.29
9,300 21.04 21.29 20.39 0 0 0
07/03/2019
21.04
10,400 19.54 21.04 19.49 0 0 0
06/03/2019
19.54
10,800 18.39 19.54 17.69 0 0 0
05/03/2019
18.39
13,000 18.29 18.39 18.04 0 0 0
04/03/2019
18.29
12,600 17.19 18.29 17.09 0 0 0
01/03/2019
17.19
5,400 17.79 17.79 17.09 0 0 0
28/02/2019
17.79
13,900 17.14 17.79 17.29 0 0 0
27/02/2019
17.14
1,600 17.49 17.49 16.88 0 0 0
26/02/2019
17.49
17,800 17.54 17.84 15.78 0 0 0
25/02/2019
17.54
12,100 17.03 17.54 16.88 0 0 0
22/02/2019
17.03
4,700 17.34 17.44 16.63 0 0 0
21/02/2019
17.34
7,800 17.39 17.49 16.58 0 0 0
20/02/2019
17.39
2,600 17.29 17.74 17.29 0 0 0
19/02/2019
17.29
500 17.39 17.39 17.29 0 0 0
18/02/2019
17.39
4,300 17.24 17.44 15.63 0 0 0
15/02/2019
17.24
5,500 17.54 17.54 17.24 0 0 0
14/02/2019
17.54
15,200 17.94 17.94 16.18 0 0 0
13/02/2019
17.94
303 17.84 17.94 17.94 0 0 0
12/02/2019
17.84
3,900 18.04 18.04 17.84 0 0 0
11/02/2019
18.04
3,800 16.88 18.04 17.54 0 0 0
01/02/2019
16.88
0 17.03 16.88 16.88 0 0 0
31/01/2019
17.03
2,815 17.03 17.54 16.63 0 0 0
30/01/2019
17.03
1,100 16.68 17.03 16.73 0 0 0
29/01/2019
16.68
600 16.88 16.88 16.68 0 0 0
28/01/2019
16.88
1,900 17.09 17.09 16.83 0 0 0
25/01/2019
17.09
5,515 17.29 17.54 17.03 0 0 0
24/01/2019
17.29
100 16.53 17.29 17.29 0 0 0
23/01/2019
16.53
1,700 16.78 16.78 16.53 0 0 0
22/01/2019
16.78
37,300 18.44 18.64 16.53 0 0 0
21/01/2019
18.44
2,800 19.14 19.14 18.44 0 0 0
18/01/2019
19.14
4,520 19.39 19.39 18.99 0 0 0
17/01/2019
19.39
13,600 19.54 20.54 18.79 0 0 0
16/01/2019
19.54
15,400 19.04 19.54 18.14 0 0 0
15/01/2019: Cổ tức tiền mặt tỉ lệ: 66%
15/01/2019
19.04
1,000 17.24 19.99 18.54 0 0 0
14/01/2019
17.24
19,600 16.94 17.74 17.15 0 0 0
11/01/2019
16.94
6,310 18.50 18.50 16.94 0 0 0
10/01/2019
18.50
13,620 18.12 18.50 18.08 0 0 0
09/01/2019
18.12
17,800 17.24 18.50 17.24 0 0 0
08/01/2019
17.24
8,700 17.07 17.66 16.10 0 0 0
07/01/2019
17.07
5,080 16.31 17.07 16.90 0 0 0
04/01/2019
16.31
11,203 15.97 16.81 15.39 0 0 0
03/01/2019
15.97
3,307 16.02 16.02 15.97 0 0 0
02/01/2019
16.02
1,000 16.60 16.60 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |