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)
04/06/2020
21.90
 8,820 22.28 22.50 21.90 0 0 0
03/06/2020
22.17
 2,400 21.90 22.17 21.90 0 0 0
02/06/2020
21.63
 5,300 22.39 22.39 21.63 0 0 0
01/06/2020
21.63
 2,200 21.47 21.63 21.47 0 0 0
29/05/2020
21.15
 7,000 21.15 21.63 21.09 0 0 0
28/05/2020
21.09
 11,600 21.09 21.90 21.09 0 0 0
27/05/2020
21.09
 8,500 21.63 21.63 21.09 0 0 0
26/05/2020
21.63
 14,000 21.09 22.12 21.09 0 0 0
25/05/2020
21.09
 12,900 19.42 21.09 19.20 0 0 0
22/05/2020
19.09
 10,810 19.04 19.42 19.04 0 0 0
21/05/2020
19.04
 7,022 19.04 19.20 18.93 0 0 0
20/05/2020
19.20
 3,700 18.93 19.90 18.93 0 0 0
19/05/2020
18.93
 4,313 18.93 18.93 18.93 0 0 0
18/05/2020
18.93
 2,300 18.93 18.93 18.93 0 0 0
15/05/2020
18.60
 1,700 18.60 18.60 18.60 0 0 0
14/05/2020
18.66
 5,100 18.39 18.66 18.39 0 0 0
13/05/2020
18.39
 2,900 18.39 18.44 18.39 0 0 0
12/05/2020
18.39
 1,417 18.50 18.50 18.39 0 0 0
11/05/2020
18.39
 15,800 19.20 19.20 18.39 0 0 0
08/05/2020
18.50
 1,900 19.25 19.25 18.50 0 0 0
07/05/2020
18.39
 6,337 19.25 19.25 18.39 0 0 0
06/05/2020
19.25
 1,500 19.25 19.25 19.25 0 0 0
05/05/2020
18.66
 19,410 18.50 18.77 18.39 0 0 0
04/05/2020
18.39
 1,500 18.60 18.60 18.39 0 0 0
29/04/2020
17.90
 200 18.01 18.01 17.90 0 0 0
28/04/2020
17.85
 16,830 17.96 18.12 17.85 0 0 0
27/04/2020
18.44
 6,100 17.90 18.66 17.41 0 0 0
24/04/2020
17.85
 4,100 17.96 17.96 17.85 0 0 0
23/04/2020
17.85
 300 17.85 17.85 17.85 0 0 0
22/04/2020
18.28
 100 18.28 18.28 18.28 0 0 0
21/04/2020
17.58
 18,510 18.23 18.39 17.31 0 0 0
20/04/2020
18.39
 3,713 18.12 19.25 17.96 0 0 0
17/04/2020
17.68
 11,920 16.77 18.12 16.77 0 0 0
16/04/2020
16.50
 1,710 15.68 16.50 15.68 0 0 0
15/04/2020
18.17
 200 18.17 18.17 18.17 0 0 0
14/04/2020
16.77
 16,400 16.77 16.77 16.77 0 0 0
13/04/2020
16.39
 710 16.50 16.50 16.39 0 0 0
10/04/2020
17.31
 950 17.79 17.79 17.31 0 0 0
09/04/2020
16.77
 5,400 17.09 17.58 16.77 0 0 0
08/04/2020
17.04
 400 16.22 17.58 16.22 0 0 0
07/04/2020
16.50
 0 16.50 16.50 16.50 0 0 0
06/04/2020
16.39
 400 16.55 16.55 16.39 0 0 0
03/04/2020
16.22
 950 16.60 16.60 16.22 0 0 0
01/04/2020
15.14
 0 15.14 15.14 15.14 0 0 0
31/03/2020
15.14
 1,200 15.14 15.14 15.14 0 0 0
30/03/2020
15.20
 7,910 15.58 15.58 14.71 0 0 0
27/03/2020
16.22
 1,000 16.28 16.28 16.22 0 0 0
26/03/2020
16.22
 6,710 16.50 16.50 16.22 0 0 0
25/03/2020
17.25
 200 16.77 17.25 16.77 0 0 0
24/03/2020
15.95
 2,900 15.52 15.95 15.52 0 0 0
23/03/2020
15.85
 11,145 15.74 16.01 15.74 0 0 0
20/03/2020
16.22
 2,300 16.77 16.77 16.22 0 0 0
19/03/2020
16.60
 2,920 16.22 16.60 16.22 0 0 0
18/03/2020
16.77
 2,900 16.77 16.77 16.77 0 0 0
17/03/2020
16.77
 4,410 16.22 16.87 15.58 0 0 0
16/03/2020
16.50
 12,010 16.77 16.77 16.22 0 0 0
13/03/2020
17.04
 6,000 15.20 17.04 15.20 0 0 0
12/03/2020
14.66
 18,125 17.31 17.31 14.66 0 0 0
11/03/2020
17.58
 3,000 17.85 17.85 16.93 0 0 0
10/03/2020
18.39
 5,700 17.31 18.39 17.31 0 0 0
09/03/2020
18.39
 3,300 16.55 18.39 16.55 0 0 0
06/03/2020
18.17
 200 18.17 18.17 18.17 0 0 0
05/03/2020
18.98
 1,800 18.98 18.98 18.98 0 0 0
04/03/2020
18.98
 0 19.20 18.98 18.98 0 0 0
03/03/2020
19.20
 7,655 18.93 19.20 18.39 0 0 0
02/03/2020
18.93
 4,400 18.82 18.93 18.82 0 0 0
28/02/2020
17.41
 2,400 17.41 17.41 17.41 0 0 0
27/02/2020
18.93
 2,000 18.50 18.93 18.50 0 0 0
26/02/2020
18.17
 3,000 18.93 18.93 18.17 0 0 0
25/02/2020
18.66
 1,400 18.12 18.66 18.12 0 0 0
24/02/2020
17.36
 843 18.77 18.77 17.36 0 0 0
21/02/2020
19.20
 100 19.20 19.20 19.20 0 0 0
20/02/2020
18.93
 200 18.93 18.93 18.93 0 0 0
19/02/2020
18.93
 100 18.93 18.93 18.93 0 0 0
18/02/2020
18.17
 1,100 18.23 18.23 18.17 0 0 0
17/02/2020
18.23
 1,720 18.39 18.39 18.23 0 0 0
14/02/2020
18.39
 1,100 18.39 18.39 18.12 0 0 0
13/02/2020
18.33
 1,000 18.33 18.33 18.33 0 0 0
12/02/2020
18.93
 600 18.93 18.93 18.93 0 0 0
11/02/2020
19.90
 0 19.90 19.90 19.90 0 0 0
10/02/2020
19.90
 723 19.90 19.90 19.90 0 0 0
07/02/2020
18.93
 500 18.93 18.93 18.93 0 0 0
06/02/2020
19.58
 0 19.58 19.58 19.58 0 0 0
05/02/2020
19.58
 3,000 19.58 19.58 19.58 0 0 0
04/02/2020
17.85
 6,300 18.06 18.06 15.41 0 0 0
03/02/2020
18.12
 3,800 18.12 18.39 17.85 0 0 0
31/01/2020
18.12
 0 18.12 18.12 18.12 0 0 0
30/01/2020
18.12
 100 18.12 18.12 18.12 0 0 0
22/01/2020
18.93
 900 18.93 18.93 18.93 0 0 0
21/01/2020
18.39
 200 18.39 18.39 18.39 0 0 0
20/01/2020
18.17
 6,110 18.39 18.39 18.17 0 0 0
17/01/2020
18.87
 2,600 18.44 18.87 18.39 0 0 0
16/01/2020
18.44
 0 18.44 18.44 18.44 0 0 0
15/01/2020
18.44
 400 18.44 18.44 18.44 0 0 0
14/01/2020
19.15
 1,200 18.93 19.15 18.93 0 0 0
13/01/2020
18.93
 310 18.93 18.93 18.93 0 0 0
10/01/2020
19.20
 0 19.20 19.20 19.20 0 0 0
09/01/2020
19.20
 2,500 18.50 19.31 18.50 0 0 0
08/01/2020
19.15
 9,210 18.93 19.20 18.93 0 0 0
07/01/2020
18.93
 200 18.93 18.93 18.93 0 0 0

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