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)
06/01/2020
18.60
 900 18.93 18.93 18.60 0 0 0
03/01/2020
18.93
 500 18.77 18.93 18.39 0 0 0
02/01/2020
18.93
 100 18.93 18.93 18.93 0 0 0
31/12/2019
18.66
 1,010 18.66 18.66 18.66 0 0 0
30/12/2019
18.60
 1,200 18.44 18.93 18.44 0 0 0
27/12/2019
18.60
 0 18.60 18.60 18.60 0 0 0
26/12/2019
19.42
 2,200 18.50 19.42 18.50 0 0 0
25/12/2019
18.50
 1,100 18.93 18.93 18.50 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
24/12/2019
18.17
 1,100 20.55 20.55 16.93 0 0 0
23/12/2019
19.79
 6,340 19.56 19.84 19.51 0 0 0
20/12/2019
19.51
 13,100 19.75 19.75 19.51 0 0 0
19/12/2019
19.75
 1,900 19.51 19.75 19.51 0 0 0
18/12/2019
20.60
 0 20.60 20.60 20.60 0 0 0
17/12/2019
20.51
 9,433 20.70 20.75 20.32 0 0 0
16/12/2019
20.51
 7,010 20.46 20.70 20.41 0 0 0
13/12/2019
20.70
 10,310 20.13 20.94 20.13 0 0 0
12/12/2019
20.22
 9,160 20.46 20.46 20.17 0 0 0
11/12/2019
20.22
 17,400 21.41 21.41 20.22 0 0 0
10/12/2019
20.22
 12,400 20.89 20.89 19.51 0 0 0
09/12/2019
18.08
 14,700 18.08 18.41 18.08 0 0 0
06/12/2019
18.13
 6,400 16.75 18.13 16.75 0 0 0
05/12/2019
18.13
 5,100 18.13 18.18 18.08 0 0 0
04/12/2019
18.08
 8,000 18.18 18.22 18.08 0 0 0
03/12/2019
18.03
 3,833 18.03 18.32 18.03 0 0 0
02/12/2019
18.03
 13,500 18.13 18.03 18.03 0 0 0
29/11/2019
18.13
 4,700 18.13 18.22 17.89 0 0 0
28/11/2019
18.03
 2,100 18.08 18.18 17.99 0 0 0
27/11/2019
18.13
 1,700 18.08 18.13 18.08 0 0 0
26/11/2019
18.08
 2,500 18.03 18.08 18.03 0 0 0
25/11/2019
18.08
 500 18.08 18.08 18.08 0 0 0
22/11/2019
18.08
 3,000 17.80 18.08 17.80 0 0 0
21/11/2019
17.89
 700 17.89 17.89 17.80 0 0 0
20/11/2019
17.84
 2,300 17.84 18.08 17.80 0 0 0
19/11/2019
18.13
 1,800 18.08 18.13 18.08 0 0 0
18/11/2019
18.03
 400 18.08 18.08 18.03 0 0 0
15/11/2019
17.70
 1,900 18.08 18.08 17.70 0 0 0
14/11/2019
17.89
 1,000 18.08 18.08 17.89 0 0 0
13/11/2019
17.99
 2,900 17.99 18.13 17.99 0 0 0
12/11/2019
18.08
 4,500 18.13 18.18 18.08 0 0 0
11/11/2019
18.08
 3,100 18.08 18.18 18.08 0 0 0
08/11/2019
17.99
 1,000 17.65 17.99 17.65 0 0 0
07/11/2019
18.08
 3,500 18.08 18.08 18.03 0 0 0
06/11/2019
18.08
 2,300 18.03 18.08 18.03 0 0 0
05/11/2019
17.65
 200 17.65 17.65 17.65 0 0 0
04/11/2019
18.08
 8,400 17.99 18.08 17.80 0 0 0
01/11/2019
17.65
 1,200 18.08 18.08 17.65 0 0 0
31/10/2019
18.08
 1,000 18.08 18.08 18.08 0 0 0
30/10/2019
18.08
 1,300 18.13 18.13 18.08 0 0 0
29/10/2019
18.08
 2,100 18.32 18.32 18.08 0 0 0
28/10/2019
18.27
 1,000 18.32 18.32 18.27 0 0 0
25/10/2019
18.32
 1,300 18.41 18.41 18.32 0 0 0
24/10/2019
18.46
 2,700 18.56 18.65 18.46 0 0 0
23/10/2019
18.75
 1,700 18.32 18.75 18.32 0 0 0
22/10/2019
18.94
 1,123 18.94 18.94 18.89 0 0 0
21/10/2019
18.56
 2,400 19.03 19.03 18.56 0 0 0
18/10/2019
19.03
 6,000 18.89 19.18 18.89 0 0 0
17/10/2019
18.89
 12,200 18.99 19.03 17.65 0 0 0
16/10/2019
18.99
 9,200 18.65 19.03 18.65 0 0 0
15/10/2019
18.89
 15,000 17.61 18.89 17.61 10,700 0 0.4
14/10/2019
17.61
 7,200 18.27 18.32 17.61 0 0 0
11/10/2019
18.32
 1,500 18.32 18.32 18.32 0 0 0
10/10/2019
18.08
 14,000 17.65 18.41 17.65 0 0 0
09/10/2019
18.08
 2,500 17.41 18.13 17.41 0 0 0
08/10/2019
17.75
 16,200 17.37 17.99 17.18 0 0 0
07/10/2019
17.32
 600 17.32 17.32 17.32 0 0 0
04/10/2019
17.41
 3,600 17.22 17.84 17.22 0 0 0
03/10/2019
17.32
 6,200 17.46 17.46 16.70 0 0 0
02/10/2019
17.51
 21,100 18.18 18.18 17.51 0 0 0
01/10/2019
18.46
 1,600 18.46 18.56 18.46 0 0 0
30/09/2019
18.41
 600 18.18 18.41 18.18 0 0 0
27/09/2019
17.84
 11,100 18.08 18.08 17.84 0 0 0
26/09/2019
17.84
 8,300 18.27 18.27 17.84 0 0 0
25/09/2019
18.27
 4,600 18.18 18.56 18.18 0 0 0
24/09/2019
18.27
 6,400 17.65 18.27 17.65 0 0 0
23/09/2019
17.89
 10,000 17.61 18.13 17.56 0 0 0
20/09/2019
17.99
 10,000 17.89 18.32 17.89 0 0 0
19/09/2019
18.51
 6,300 18.32 18.51 18.32 0 0 0
18/09/2019
18.79
 3,200 18.65 18.79 18.46 0 0 0
17/09/2019
18.22
 12,300 18.75 18.99 18.22 0 0 0
16/09/2019
18.94
 7,325 18.84 18.94 18.65 0 0 0
13/09/2019
18.70
 3,400 18.60 18.70 18.60 0 0 0
12/09/2019
19.03
 4,500 18.56 19.03 18.51 0 0 0
11/09/2019
18.56
 7,625 18.18 19.03 18.18 0 0 0
10/09/2019
18.08
 38,640 18.13 20.17 17.84 0 0 0
09/09/2019
19.03
 17,220 19.37 19.56 19.03 0 0 0
06/09/2019
19.98
 2,210 19.98 19.98 19.79 0 0 0
05/09/2019
19.79
 800 20.94 20.94 19.79 0 0 0
04/09/2019
19.98
 11,710 19.84 20.37 19.56 0 0 0
03/09/2019
20.22
 6,210 20.56 20.60 20.22 0 0 0
30/08/2019
20.75
 2,400 20.51 20.75 20.51 0 0 0
29/08/2019
21.17
 3,100 20.32 21.17 20.32 0 0 0
28/08/2019
20.84
 6,600 20.65 20.94 20.65 0 0 0
27/08/2019
21.41
 2,900 21.65 21.89 21.41 0 0 0
26/08/2019
21.65
 4,400 21.70 22.27 21.22 0 0 0
23/08/2019
21.70
 5,000 21.74 21.89 21.70 0 0 0
22/08/2019
22.13
 8,100 21.89 22.13 21.65 0 0 0
21/08/2019
21.89
 14,430 22.89 22.89 21.89 0 0 0
20/08/2019
22.89
 4,700 22.89 23.93 21.36 0 0 0
19/08/2019
22.84
 1,702 22.84 23.32 22.84 0 0 0
16/08/2019
22.60
 8,430 22.13 22.84 21.94 0 0 0

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