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)
15/08/2019
22.60
 7,640 22.74 22.74 22.27 0 0 0
14/08/2019
22.84
 13,540 24.03 24.03 22.70 0 0 0
13/08/2019
24.03
 3,300 25.17 25.17 23.08 0 0 0
12/08/2019
24.50
 9,900 24.46 24.50 22.84 0 0 0
09/08/2019
24.50
 10,400 23.89 24.50 23.89 0 0 0
08/08/2019
24.74
 25,040 24.12 25.60 24.08 0 0 0
07/08/2019
25.84
 23,030 26.03 27.12 24.98 0 0 0
06/08/2019
25.60
 24,700 25.69 26.17 24.31 0 0 0
05/08/2019
24.79
 33,580 23.79 25.22 23.36 0 0 0
02/08/2019
22.98
 22,800 22.60 23.79 22.51 0 0 0
01/08/2019
22.74
 18,600 21.98 22.74 21.98 0 0 0
31/07/2019
22.03
 2,800 22.03 22.03 21.98 0 0 0
30/07/2019
22.36
 9,800 22.74 22.84 21.89 0 0 0
29/07/2019
22.70
 1,800 22.84 22.84 22.70 0 0 0
26/07/2019
22.36
 4,000 22.84 22.84 21.89 0 0 0
25/07/2019
22.13
 2,550 22.22 22.55 22.13 0 0 0
24/07/2019
22.98
 3,000 23.27 23.79 22.98 0 0 0
23/07/2019
22.98
 26,945 21.32 24.17 21.32 0 0 0
22/07/2019
21.79
 19,600 20.46 21.79 20.46 0 0 0
19/07/2019
20.60
 4,500 20.22 20.60 20.22 0 0 0
18/07/2019
20.22
 22,000 20.70 20.70 19.98 0 0 0
17/07/2019
20.60
 7,100 20.70 20.75 20.51 0 0 0
16/07/2019
20.70
 6,200 20.46 20.94 20.46 0 0 0
15/07/2019
20.41
 2,650 20.17 20.60 20.17 0 0 0
12/07/2019
20.41
 9,900 20.32 23.41 20.08 0 0 0
11/07/2019
20.79
 6,400 20.46 20.79 20.46 0 0 0
10/07/2019
20.41
 5,600 19.98 20.60 19.84 0 0 0
09/07/2019
19.94
 5,050 20.65 22.84 19.94 0 0 0
08/07/2019
19.98
 1,600 20.03 20.03 19.98 0 0 0
05/07/2019
20.17
 3,600 20.17 20.17 19.75 0 0 0
04/07/2019
19.89
 5,500 19.75 20.41 19.75 0 0 0
03/07/2019
19.98
 12,400 19.98 19.98 19.75 0 0 0
02/07/2019
19.94
 2,900 19.98 19.98 19.75 0 0 0
01/07/2019
19.89
 2,300 19.89 19.89 19.89 0 0 0
28/06/2019
20.13
 200 19.65 20.13 19.65 0 0 0
27/06/2019
19.94
 1,400 19.98 19.98 19.70 0 0 0
26/06/2019
19.89
 5,400 19.56 19.89 19.56 0 0 0
25/06/2019
19.98
 1,500 19.98 19.98 19.60 0 0 0
24/06/2019
19.65
 7,600 20.41 20.41 19.60 0 0 0
21/06/2019
19.79
 2,100 19.94 19.94 19.60 0 0 0
20/06/2019
20.08
 2,600 21.13 21.13 20.08 0 0 0
19/06/2019
20.70
 5,500 19.56 20.70 19.56 0 0 0
18/06/2019
19.08
 4,300 19.98 19.98 18.56 0 0 0
17/06/2019
20.13
 600 20.13 20.13 20.13 0 0 0
14/06/2019
19.75
 10,100 21.17 21.17 19.75 0 0 0
13/06/2019
21.17
 11,400 21.13 21.32 21.13 0 0 0
12/06/2019
21.17
 13,300 21.41 21.89 20.94 0 0 0
11/06/2019
21.41
 33,900 21.89 22.36 21.22 0 0 0
10/06/2019
20.94
 5,400 20.60 20.94 20.60 0 0 0
07/06/2019
20.60
 5,100 19.56 20.60 19.56 0 0 0
06/06/2019
19.51
 3,500 19.98 19.98 19.51 0 0 0
05/06/2019
19.60
 2,500 19.98 19.98 19.03 0 0 0
04/06/2019
18.89
 2,600 18.89 18.94 18.89 0 0 0
03/06/2019
19.13
 2,400 20.89 20.89 18.99 0 0 0
31/05/2019
19.03
 7,010 21.41 21.41 18.70 0 0 0
30/05/2019
21.27
 2,200 21.27 21.27 21.27 0 0 0
29/05/2019
20.70
 8,300 21.46 21.70 20.70 0 0 0
28/05/2019
22.27
 59,510 20.79 22.60 20.75 0 0 0
27/05/2019
20.79
 9,200 18.70 20.94 18.70 0 0 0
24/05/2019
18.56
 4,300 18.56 19.03 18.56 0 0 0
23/05/2019
18.56
 800 18.41 18.56 18.41 0 0 0
22/05/2019
18.56
 200 18.60 18.60 18.56 0 0 0
21/05/2019
18.94
 1,600 19.03 19.32 18.84 0 0 0
20/05/2019
19.03
 1,800 19.32 19.41 19.03 0 0 0
17/05/2019
19.03
 5,400 18.79 19.03 18.79 0 0 0
16/05/2019
18.41
 510 18.79 18.79 18.41 0 0 0
15/05/2019
18.79
 1,940 18.22 18.79 18.13 0 0 0
14/05/2019
18.08
 1,510 18.08 18.08 18.08 0 0 0
13/05/2019
18.08
 3,700 18.08 18.08 17.94 0 0 0
10/05/2019
18.08
 1,000 18.08 18.08 18.08 0 0 0
09/05/2019
18.08
 500 18.08 18.08 18.08 0 0 0
08/05/2019
17.46
 600 17.41 17.46 17.41 0 0 0
07/05/2019
17.84
 500 17.84 17.84 17.84 0 0 0
06/05/2019
17.56
 400 18.08 18.08 17.56 0 0 0
03/05/2019
17.56
 5,400 17.56 17.61 17.37 0 0 0
02/05/2019
17.46
 3,100 17.61 17.61 17.27 0 0 0
26/04/2019
17.37
 1,500 17.18 17.37 17.18 0 0 0
25/04/2019
17.75
 1,700 17.37 17.75 17.37 0 0 0
24/04/2019
17.32
 5,500 17.65 17.65 17.32 0 0 0
23/04/2019
17.84
 2,450 17.41 17.84 17.41 0 0 0
22/04/2019
17.32
 4,200 17.18 17.41 17.18 0 0 0
19/04/2019
17.56
 1,740 17.18 17.56 17.18 0 0 0
18/04/2019
17.65
 3,910 18.75 18.75 17.41 0 0 0
17/04/2019
18.56
 12,050 17.80 18.56 17.22 0 0 0
16/04/2019
17.84
 4,200 18.32 18.32 17.03 0 0 0
12/04/2019
18.27
 2,300 18.32 18.32 18.27 0 0 0
11/04/2019
18.32
 8,800 18.32 18.46 18.08 0 0 0
10/04/2019
18.70
 5,500 18.56 18.70 18.37 0 0 0
09/04/2019
18.84
 16,155 18.79 18.84 18.70 0 0 0
08/04/2019
19.51
 30,130 20.08 20.08 18.32 0 0 0
05/04/2019
20.27
 7,900 20.22 20.46 20.03 0 0 0
04/04/2019
20.51
 18,400 20.70 20.70 20.46 0 0 0
03/04/2019
20.94
 9,800 21.36 21.36 20.70 0 0 0
02/04/2019
21.70
 1,000 21.27 21.70 21.27 0 0 0
01/04/2019
21.22
 6,120 21.17 21.89 21.17 0 0 0
29/03/2019
22.08
 26,925 20.70 22.13 20.60 0 0 0
28/03/2019
20.60
 13,925 20.60 20.75 20.51 0 0 0
27/03/2019
20.70
 5,000 20.46 20.94 20.46 0 0 0
26/03/2019
20.41
 4,200 20.41 20.51 20.41 0 0 0
25/03/2019
20.51
 3,700 20.70 20.84 20.46 0 0 0

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