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)
22/07/2024
28.94
 24,601 29.67 29.76 28.75 0 0 0
19/07/2024
28.48
 5,350 28.84 29.21 28.30 0 0 0
18/07/2024
29.03
 5,807 29.12 29.12 29.03 0 0 0
17/07/2024
29.03
 6,400 29.39 29.39 29.03 0 0 0
16/07/2024
29.03
 12,300 29.94 29.94 29.03 0 0 0
15/07/2024
29.30
 4,900 29.48 29.48 28.75 0 0 0
12/07/2024
29.48
 9,618 29.94 29.94 29.48 0 0 0
11/07/2024
29.85
 35,000 28.75 29.94 28.75 0 0 0
10/07/2024
28.84
 27,883 28.57 28.84 28.48 0 0 0
09/07/2024
28.39
 12,601 27.93 28.48 27.93 0 0 0
08/07/2024
27.93
 2,800 27.93 27.93 27.84 0 0 0
05/07/2024
28.21
 1,611 28.21 28.21 28.21 0 0 0
04/07/2024
28.21
 10,200 28.11 28.21 28.11 0 0 0
03/07/2024
28.02
 14,707 28.30 28.30 28.02 0 0 0
02/07/2024
28.11
 5,539 28.30 28.30 28.02 0 0 0
01/07/2024
28.30
 18,100 27.93 28.75 27.93 0 0 0
28/06/2024
27.20
 20,201 27.75 28.39 27.20 0 0 0
27/06/2024
27.38
 7,600 27.29 27.38 27.20 0 0 0
26/06/2024
27.02
 5,000 27.29 27.29 27.02 0 0 0
25/06/2024
27.11
 1,501 27.29 27.29 27.11 0 0 0
24/06/2024
27.11
 25,800 27.29 27.66 27.02 0 0 0
21/06/2024
27.38
 23,267 26.74 28.57 26.65 0 0 0
20/06/2024
26.93
 8,600 26.74 26.93 26.65 0 0 0
19/06/2024
26.74
 13,000 27.11 27.20 26.65 0 0 0
18/06/2024
27.29
 9,114 27.02 27.29 26.56 0 0 0
17/06/2024
26.65
 7,002 26.65 26.93 26.56 0 0 0
14/06/2024
26.74
 12,119 27.02 27.11 26.74 0 0 0
13/06/2024
26.84
 11,359 27.02 27.02 26.84 0 0 0
12/06/2024
26.93
 921 26.93 27.02 26.93 0 0 0
11/06/2024
26.84
 21,500 27.20 27.38 26.84 0 0 0
10/06/2024
27.11
 7,501 27.20 27.38 27.11 0 0 0
07/06/2024
26.93
 17,600 27.20 27.20 26.93 0 0 0
06/06/2024
27.02
 10,020 26.93 27.11 26.93 0 0 0
05/06/2024
26.93
 15,679 26.93 26.93 26.56 0 0 0
04/06/2024
26.84
 27,203 27.29 27.29 26.56 0 0 0
03/06/2024
26.93
 9,609 26.74 27.29 26.74 0 0 0
31/05/2024
26.74
 3,700 26.74 26.74 26.47 0 0 0
30/05/2024
26.20
 30,800 26.65 26.93 26.20 0 0 0
29/05/2024
26.56
 6,121 26.84 26.84 26.29 0 0 0
28/05/2024
26.38
 12,450 27.75 27.75 26.29 0 0 0
27/05/2024
26.56
 2,800 26.56 26.56 26.38 0 0 0
24/05/2024
26.29
 13,005 26.56 26.65 26.29 0 0 0
23/05/2024
26.38
 5,600 26.93 26.93 26.29 0 0 0
22/05/2024
26.56
 1,100 26.84 26.84 26.47 0 0 0
21/05/2024
26.74
 3,941 26.84 26.84 26.38 0 0 0
20/05/2024
26.38
 19,630 26.47 26.65 26.11 0 0 0
17/05/2024
26.47
 20,200 26.56 26.65 26.29 0 0 0
16/05/2024
27.02
 31,400 26.84 27.02 26.56 0 0 0
15/05/2024
27.02
 8,600 26.84 27.11 26.84 0 0 0
14/05/2024
26.84
 39,100 26.84 27.02 26.47 0 0 0
13/05/2024
26.93
 10,000 26.84 27.29 26.84 0 0 0
10/05/2024
26.74
 12,600 27.20 27.20 26.74 0 0 0
09/05/2024
26.93
 2,004 26.93 27.02 26.84 0 0 0
08/05/2024
27.29
 803 27.84 27.84 26.93 0 0 0
07/05/2024
26.74
 17,507 27.02 27.02 26.47 0 0 0
06/05/2024
26.93
 2,500 26.93 26.93 26.47 0 0 0
03/05/2024
26.93
 910 27.48 27.48 26.93 0 0 0
02/05/2024
26.93
 100 26.93 26.93 26.93 0 0 0
26/04/2024
26.47
 1,425 26.38 26.47 26.38 0 0 0
25/04/2024
26.38
 4,804 26.38 26.47 26.29 0 0 0
24/04/2024
26.20
 5,700 26.20 26.29 26.20 0 0 0
23/04/2024
26.29
 5,767 26.47 26.47 26.01 0 0 0
22/04/2024
26.84
 501 26.38 26.84 26.38 0 0 0
19/04/2024
26.01
 10,126 26.38 26.38 25.56 0 0 0
17/04/2024
25.74
 4,569 26.56 26.56 25.74 0 0 0
16/04/2024
26.11
 5,000 26.38 26.38 26.11 0 0 0
15/04/2024
26.38
 31,607 27.84 29.21 26.38 0 0 0
12/04/2024
26.93
 500 29.21 29.21 26.93 0 0 0
11/04/2024
26.93
 1,600 26.93 26.93 26.93 0 0 0
10/04/2024
26.65
 11,900 27.20 27.20 26.47 0 0 0
09/04/2024
26.93
 2,829 26.47 26.93 26.47 0 0 0
08/04/2024
26.74
 4,600 26.93 26.93 26.56 0 0 0
05/04/2024
27.02
 18,513 26.56 27.29 26.56 0 0 0
04/04/2024
27.48
 2,401 27.38 27.75 27.38 0 0 0
03/04/2024
27.66
 3,300 28.11 28.21 27.48 0 0 0
02/04/2024
27.66
 5,200 27.38 27.84 27.38 0 0 0
01/04/2024
27.48
 2,419 27.29 27.48 27.20 0 0 0
29/03/2024
27.57
 6,300 27.66 27.66 27.57 0 0 0
28/03/2024
27.48
 13,300 27.66 27.84 27.48 0 0 0
27/03/2024
27.48
 4,500 27.48 27.84 27.48 0 0 0
26/03/2024
27.48
 8,400 27.38 27.66 27.38 0 0 0
25/03/2024
27.38
 10,600 27.38 27.57 27.20 0 0 0
22/03/2024
27.38
 7,010 27.48 27.48 27.02 0 0 0
21/03/2024
27.38
 4,739 27.48 27.84 27.38 0 0 0
20/03/2024
27.84
 8,900 27.20 27.84 27.02 0 0 0
19/03/2024
27.02
 4,400 27.02 27.38 27.02 0 0 0
18/03/2024
26.74
 7,901 27.48 27.48 26.74 0 0 0
15/03/2024
27.66
 2,910 27.29 27.66 27.20 0 0 0
14/03/2024
27.38
 5,544 27.75 27.75 27.20 0 0 0
13/03/2024
27.29
 2,600 27.75 27.84 27.20 0 0 0
12/03/2024
27.57
 2,044 27.84 27.84 27.57 0 0 0
11/03/2024
27.84
 12,609 27.75 27.93 27.38 0 0 0
08/03/2024
27.66
 11,000 27.38 27.84 26.93 0 0 0
07/03/2024
27.38
 2,300 27.38 27.38 27.38 0 0 0
06/03/2024
27.38
 22,494 27.48 27.93 27.11 0 0 0
05/03/2024
27.93
 31,800 28.11 28.66 27.38 0 0 0
04/03/2024
28.21
 13,006 28.84 28.94 27.84 0 0 0
01/03/2024
28.66
 4,201 28.11 28.84 28.11 0 0 0
29/02/2024
28.57
 16,400 28.84 28.84 28.21 0 0 0
28/02/2024
28.75
 22,561 30.12 30.12 28.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |