CTCP Khu Công nghiệp Cao su Bình Long (mh3)

31.90
-3.40
(-9.63%)
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
(2024-08-19) 		-7.50 -17.52% 26,100 0 0
33.30
44.80
35.30
2 tháng
(2024-07-22) 		1.23 3.60% 91,600 0 0
33.10
44.80
35.30
3 tháng
(2024-06-20) 		0.25 0.72% 143,200 0 0
32.22
44.80
35.30
6 tháng
(2024-03-25) 		3.08 9.55% 198,000 -4,300 -0.1
30.18
44.80
35.30
12 tháng
(2023-09-25) 		3.80 12.06% 382,100 -7,700 -0.3
30.18
44.80
35.30
24 tháng
(2022-09-29) 		1.08 3.15% 562,520 -16,400 -0.6
22.34
44.80
35.30
36 tháng
(2021-10-04) 		-5.01 -12.42% 855,092 34,000 2.4
22.34
44.80
35.30
60 tháng
(2019-10-15) 		15.41 77.47% 2,639,031 304,500 16.3
15.43
44.93
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2023
32.74
 1,600 31.50 32.84 31.50 0 0 0
20/09/2023
31.50
 2,900 31.50 32.46 31.50 0 0 0
19/09/2023
31.50
 1,200 31.50 32.46 31.50 0 0 0
18/09/2023
31.50
 100 32.36 32.36 31.50 0 0 0
14/09/2023
32.36
 200 32.93 32.93 32.36 0 0 0
13/09/2023
32.93
 26,000 30.74 32.93 31.41 0 0 0
12/09/2023
30.74
 1,200 31.41 31.41 30.74 0 0 0
11/09/2023
31.41
 13,100 31.02 31.50 30.74 0 0 0
08/09/2023
31.02
 3,000 32.27 32.27 30.64 0 0 0
07/09/2023
32.27
 900 32.46 32.46 32.27 0 0 0
06/09/2023
32.46
 7,100 31.22 32.46 31.41 0 0 0
05/09/2023
31.22
 10,500 32.93 32.93 31.22 0 0 0
31/08/2023
32.93
 500 31.98 32.93 31.50 0 0 0
29/08/2023
31.98
 7,700 33.41 33.41 31.69 0 0 0
25/08/2023
33.41
 200 31.88 33.41 32.46 0 0 0
24/08/2023
31.88
 7,100 32.46 32.46 31.69 0 0 0
23/08/2023
32.46
 6,400 33.41 33.41 30.55 0 100 -0.0
22/08/2023
33.41
 2,900 29.21 33.89 30.55 0 0 0
21/08/2023
29.21
 8,100 34.94 34.94 29.21 0 100 -0.0
18/08/2023
34.94
 2,900 35.22 35.22 32.07 0 100 -0.0
17/08/2023
35.22
 100 31.98 35.22 35.22 0 0 0
16/08/2023
31.98
 0 31.98 31.98 31.98 0 0 0
15/08/2023
31.98
 5,300 35.32 36.27 31.98 0 0 0
14/08/2023
35.32
 8,500 35.22 35.32 31.12 0 100 -0.0
11/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
10/08/2023
35.22
 600 32.93 35.22 31.41 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 18.5%
09/08/2023
32.93
 1,300 32.41 33.03 31.98 0 0 0
08/08/2023
32.41
 0 32.41 32.41 32.41 0 0 0
07/08/2023
32.41
 1,400 37.03 37.03 31.78 0 100 -0.0
04/08/2023
37.03
 300 32.23 37.03 32.68 0 0 0
03/08/2023
32.23
 100 37.30 37.30 32.23 0 100 -0.0
02/08/2023: Quyền mua cổ phiếu: 1/1 Giá: 28 (Volume + 100%, Ratio=1)
02/08/2023
37.30
 3,000 37.12 37.39 37.12 0 0 0
01/08/2023
37.12
 1,900 33.34 37.12 33.13 0 0 0
31/07/2023
33.34
 2,400 30.93 33.34 30.93 0 0 0
28/07/2023
30.93
 100 29.69 30.93 30.93 0 0 0
27/07/2023
29.69
 0 29.69 29.69 29.69 0 0 0
26/07/2023
29.69
 100 25.84 29.69 29.69 0 0 0
25/07/2023
25.84
 100 30.24 30.24 25.84 0 100 -0.0
24/07/2023
30.24
 5,300 31.34 31.34 26.67 0 100 -0.0
21/07/2023
31.34
 100 27.29 31.34 31.34 0 0 0
20/07/2023
27.29
 0 30.59 27.29 30.59 0 0 0
19/07/2023
30.59
 200 28.18 30.59 23.99 0 100 -0.0
18/07/2023
28.18
 500 28.18 28.18 28.18 0 0 0
17/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
14/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
13/07/2023
28.18
 300 28.18 28.18 28.18 0 300 -0.0
12/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
11/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
10/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
07/07/2023
28.18
 1,100 28.18 28.18 28.18 0 0 0
06/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
05/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
04/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
03/07/2023
28.18
 1,900 28.87 28.87 28.18 0 0 0
30/06/2023
28.87
 300 29.56 29.56 28.87 0 0 0
29/06/2023
29.56
 0 29.56 29.56 29.56 0 0 0
28/06/2023
29.56
 0 29.56 29.56 29.56 0 0 0
27/06/2023
29.56
 0 29.56 29.56 29.56 0 0 0
26/06/2023
29.56
 100 28.73 29.56 29.56 0 0 0
23/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
22/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
21/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
20/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
19/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
16/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
15/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
14/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
13/06/2023
28.73
 100 28.73 28.73 28.73 0 0 0
12/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
09/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
08/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
07/06/2023
28.73
 0 27.84 28.73 28.73 0 0 0
06/06/2023
27.84
 1,000 25.43 29.21 27.84 0 0 0
05/06/2023
25.43
 0 25.43 25.43 25.43 0 0 0
02/06/2023
25.43
 0 25.43 25.43 25.43 0 0 0
01/06/2023
25.43
 0 25.43 25.43 25.43 0 0 0
31/05/2023
25.43
 0 25.43 25.43 25.43 0 0 0
30/05/2023
25.43
 0 25.43 25.43 25.43 0 0 0
29/05/2023
25.43
 100 29.69 29.69 25.43 0 0 0
26/05/2023
29.69
 0 25.91 29.69 29.69 0 0 0
25/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
24/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
23/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
22/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
19/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
18/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
17/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
16/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
15/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
12/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
11/05/2023
25.91
 0 26.12 25.91 25.91 0 0 0
10/05/2023
26.12
 1,200 25.77 26.12 25.77 0 0 0
09/05/2023
25.77
 100 25.43 25.77 25.77 0 0 0
08/05/2023
25.43
 200 26.81 26.81 25.43 0 0 0
05/05/2023
26.81
 400 23.44 26.94 24.19 0 0 0
04/05/2023
23.44
 100 26.94 26.94 23.44 0 100 -0.0
28/04/2023
26.94
 500 23.44 26.94 26.94 0 0 0
27/04/2023
23.44
 100 26.60 26.60 23.44 0 100 -0.0
26/04/2023
26.60
 100 23.16 26.60 26.60 0 0 0
25/04/2023
23.16
 100 26.46 26.46 23.16 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |