CTCP Mía Đường Cao Bằng (cbs)

33.60
0.10
(0.30%)
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
(2025-04-14) 		-0.50 -1.48% 175,700 0 0
32.40
33.70
33.20
2 tháng
(2025-03-17) 		-2.40 -6.74% 400,300 0 0
31.20
36.30
33.20
3 tháng
(2025-02-13) 		1.50 4.73% 1,453,800 0 0
31.20
40.30
33.20
6 tháng
(2024-11-15) 		2.10 6.75% 2,307,911 0 0
30.10
40.30
33.20
12 tháng
(2024-05-20) 		6.82 25.85% 4,328,799 0 0
26.20
40.30
33.20
24 tháng
(2023-05-25) 		2.59 8.45% 7,975,545 0 0
24.44
40.30
33.20
36 tháng
(2022-05-30) 		2.47 8.03% 9,808,473 0 0
20.20
40.30
33.20
60 tháng
(2020-06-09) 		29.01 692.15% 13,616,576 0 0
3.82
53.17
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2024
31.50
 67,910 31.90 31.90 31.50 0 0 0
10/12/2024
31.50
 29,000 31.30 31.50 31.30 0 0 0
09/12/2024
31.40
 37,408 32 32 31.30 0 0 0
06/12/2024
31.20
 14,500 31 31.40 31 0 0 0
05/12/2024
31.20
 25,329 31.20 31.20 30.90 0 0 0
04/12/2024
31.10
 13,607 31.20 31.30 31.10 0 0 0
03/12/2024
31.10
 3,700 30.90 31.10 30.90 0 0 0
02/12/2024
30.70
 28,000 30.90 31 30.60 0 0 0
29/11/2024
30.80
 2,800 30.90 30.90 30.50 0 0 0
28/11/2024
30.70
 15,006 30.70 30.70 30.70 0 0 0
27/11/2024
30.60
 17,416 30.60 30.60 30.60 0 0 0
26/11/2024
31
 20,600 30 31 30 0 0 0
25/11/2024
30.50
 24,001 30 30.90 30 0 0 0
22/11/2024
30.70
 9,900 31.20 31.20 30.60 0 0 0
21/11/2024
30.60
 14,515 30.90 30.90 30.50 0 0 0
20/11/2024
30.90
 11,435 30.80 31 30.60 0 0 0
19/11/2024
30.10
 25,061 31 31.20 30 0 0 0
18/11/2024
31.10
 6,129 31.20 31.20 30.90 0 0 0
15/11/2024
31.10
 9,341 31.50 31.50 31 0 0 0
14/11/2024
30.70
 9,010 30.80 31.20 30.70 0 0 0
13/11/2024
31
 24,700 31.90 31.90 30.70 0 0 0
12/11/2024
31.30
 25,724 31.50 31.60 31 0 0 0
11/11/2024
31.40
 24,010 32.50 32.50 30.90 0 0 0
08/11/2024
31
 15,825 31 31.50 30.60 0 0 0
07/11/2024: Cổ tức tiền mặt tỉ lệ: 30%
07/11/2024
31
 35,250 31.40 31.40 30.20 0 0 0
06/11/2024
31.40
 28,034 31.77 31.77 31.31 0 0 0
05/11/2024
31.77
 20,893 31.86 31.95 31.58 0 0 0
04/11/2024
31.86
 74,010 31.95 32.13 31.40 0 0 0
01/11/2024
30.94
 11,522 31.13 31.13 30.85 0 0 0
31/10/2024
31.03
 21,600 31.13 31.31 31.03 0 0 0
30/10/2024
31.31
 20,100 31.03 31.40 31.03 0 0 0
29/10/2024
31.03
 35,124 30.85 31.03 30.76 0 0 0
28/10/2024
30.85
 19,776 31.03 31.22 30.85 0 0 0
25/10/2024
30.85
 21,700 30.94 31.22 30.85 0 0 0
24/10/2024
30.67
 19,900 31.49 31.49 30.67 0 0 0
23/10/2024
31.40
 15,900 31.77 31.77 31.31 0 0 0
22/10/2024
31.31
 27,054 32.04 32.04 30.85 0 0 0
21/10/2024
31.95
 34,300 32.04 32.40 31.77 0 0 0
18/10/2024
31.95
 3,150 32.22 32.22 31.95 0 0 0
17/10/2024
31.95
 59,419 32.04 32.59 31.95 0 0 0
16/10/2024
31.67
 7,850 31.67 31.67 31.58 0 0 0
15/10/2024
31.31
 7,700 31.86 31.86 31.31 0 0 0
14/10/2024
31.67
 9,900 31.58 31.95 31.58 0 0 0
11/10/2024
31.95
 11,200 31.95 31.95 31.77 0 0 0
10/10/2024
32.04
 10,050 32.13 32.13 31.67 0 0 0
09/10/2024
32.13
 9,305 31.95 32.13 31.95 0 0 0
08/10/2024
31.95
 11,300 31.77 32.13 31.77 0 0 0
07/10/2024
31.95
 7,700 31.58 32.22 31.58 0 0 0
04/10/2024
31.58
 6,250 31.40 31.58 31.22 0 0 0
03/10/2024
31.49
 12,700 32.22 32.22 31.13 0 0 0
02/10/2024
31.77
 9,702 31.86 32.04 31.58 0 0 0
01/10/2024
31.95
 2,549 32.04 32.04 31.95 0 0 0
30/09/2024
32.31
 6,402 32.40 32.40 31.86 0 0 0
27/09/2024
31.95
 11,400 31.95 32.22 31.86 0 0 0
26/09/2024
32.22
 7,214 32.22 32.31 32.13 0 0 0
25/09/2024
32.31
 5,008 33.59 33.59 32.22 0 0 0
24/09/2024
32.68
 8,900 32.77 32.77 32.13 0 0 0
23/09/2024
32.31
 13,802 33.23 33.23 31.95 0 0 0
20/09/2024
32.31
 8,300 32.40 32.40 32.04 0 0 0
19/09/2024
32.13
 7,900 32.40 32.40 32.13 0 0 0
18/09/2024
32.31
 15,800 32.68 32.86 31.86 0 0 0
17/09/2024
32.04
 15,300 31.95 32.40 31.58 0 0 0
16/09/2024
32.31
 18,900 32.40 32.68 32.31 0 0 0
13/09/2024
32.86
 33,817 30.85 32.86 30.85 0 0 0
12/09/2024
32.13
 61,400 32.86 32.86 31.95 0 0 0
11/09/2024
32.59
 8,500 33.77 33.77 32.50 0 0 0
10/09/2024
32.68
 18,700 32.13 32.86 32.13 0 0 0
09/09/2024
32.40
 18,050 33.50 33.50 32.40 0 0 0
06/09/2024
33.77
 1,305 34.69 34.69 33.77 0 0 0
05/09/2024
34.87
 183,750 33.32 35.23 33.32 0 0 0
04/09/2024
33.32
 22,250 32.31 33.32 31.95 0 0 0
30/08/2024
32.40
 5,300 32.50 32.86 31.95 0 0 0
29/08/2024
32.86
 19,500 32.86 32.86 32.22 0 0 0
28/08/2024
32.86
 14,397 33.68 33.68 32.50 0 0 0
27/08/2024
33.04
 50,200 31.03 33.04 31.03 0 0 0
26/08/2024
31.13
 14,967 30.12 31.49 30.12 0 0 0
23/08/2024
29.94
 5,610 29.57 29.94 29.57 0 0 0
22/08/2024
29.85
 3,800 29.85 29.85 29.48 0 0 0
21/08/2024
29.85
 5,491 29.48 29.85 29.48 0 0 0
20/08/2024
29.48
 7,210 29.76 29.76 29.39 0 0 0
19/08/2024
29.21
 30,615 28.84 29.21 28.84 0 0 0
16/08/2024
29.03
 2,900 28.66 29.03 28.66 0 0 0
15/08/2024
28.75
 2,431 28.57 28.94 28.57 0 0 0
14/08/2024
28.57
 8,400 29.03 29.03 28.30 0 0 0
13/08/2024
28.48
 3,602 28.66 28.66 28.48 0 0 0
12/08/2024
28.48
 8,819 28.21 28.94 28.21 0 0 0
09/08/2024
28.02
 6,200 28.11 28.21 28.02 0 0 0
08/08/2024
28.11
 3,500 27.84 28.66 27.66 0 0 0
07/08/2024
28.21
 8,600 28.57 28.57 28.02 0 0 0
06/08/2024
28.02
 25,400 27.93 28.02 27.48 0 0 0
05/08/2024
27.57
 18,200 28.11 28.39 27.38 0 0 0
02/08/2024
28.30
 7,400 28.02 28.66 27.93 0 0 0
01/08/2024
28.75
 14,701 29.57 29.57 28.21 0 0 0
31/07/2024
28.57
 4,500 29.21 29.21 28.57 0 0 0
30/07/2024
28.48
 18,100 28.66 28.66 28.39 0 0 0
29/07/2024
28.30
 34,680 28.75 28.75 28.30 0 0 0
26/07/2024
28.75
 16,200 28.75 28.75 28.57 0 0 0
25/07/2024
28.84
 4,100 28.57 28.84 28.57 0 0 0
24/07/2024
28.75
 2,600 28.39 28.75 28.39 0 0 0
23/07/2024
28.57
 2,400 29.12 29.12 28.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |