CTCP Mía Đường Cao Bằng (cbs)

22
0.70
(3.29%)
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
(2026-09-07) 		-2.20 -9.17% 112,300 0 0
21.40
24.20
22
2 tháng
(2026-08-06) 		-1.40 -6.03% 187,500 0 0
21.40
24.80
22
3 tháng
(2026-07-07) 		-2.20 -9.17% 216,100 0 0
21.40
24.80
22
6 tháng
(2026-04-08) 		-2.70 -11.02% 376,200 0 0
21.40
26.10
22
12 tháng
(2025-10-10) 		-7.17 -24.76% 1,086,600 0 0
21.40
29.88
22
24 tháng
(2024-10-15) 		-6.64 -23.34% 4,750,934 0 0
20.16
36.60
22
36 tháng
(2023-10-23) 		-2.01 -8.44% 7,880,850 0 0
17.05
41.87
22
60 tháng
(2021-11-01) 		-10.08 -31.62% 13,411,948 0 0
15.62
48.29
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
28.97
 3,800 29.25 29.25 28.97 0 0 0
18/08/2025
29.16
 10,500 28.97 29.25 28.97 0 0 0
15/08/2025
29.34
 4,100 29.52 29.61 29.34 0 0 0
14/08/2025
29.52
 19,500 29.52 29.61 29.25 0 0 0
13/08/2025
29.52
 15,400 29.52 29.52 29.25 0 0 0
12/08/2025
29.61
 27,300 29.70 29.79 28.97 0 0 0
11/08/2025
29.97
 13,700 28.88 30.61 28.88 0 0 0
08/08/2025
28.79
 11,200 29.43 29.43 28.61 0 0 0
07/08/2025
28.97
 3,400 29.06 32.70 28.79 0 0 0
06/08/2025
28.88
 1,900 28.70 28.97 28.70 0 0 0
05/08/2025
28.70
 5,100 28.97 29.25 28.70 0 0 0
04/08/2025
28.88
 10,000 29.25 29.25 28.16 0 0 0
01/08/2025
28.79
 7,700 28.79 28.88 28.34 0 0 0
31/07/2025
28.79
 8,800 29.16 29.16 28.61 0 0 0
30/07/2025
29.06
 6,300 29.25 29.25 28.61 0 0 0
29/07/2025
28.70
 13,100 29.43 29.61 28.70 0 0 0
28/07/2025
29.43
 13,100 29.34 29.52 29.06 0 0 0
25/07/2025
29.34
 4,400 29.70 29.70 29.34 0 0 0
24/07/2025
29.52
 6,900 29.34 29.52 29.06 0 0 0
23/07/2025
29.52
 2,900 29.88 29.88 29.43 0 0 0
22/07/2025
29.43
 2,600 29.88 29.88 29.43 0 0 0
21/07/2025
29.43
 7,600 29.52 29.52 29.34 0 0 0
18/07/2025
29.52
 6,900 29.52 29.52 29.52 0 0 0
17/07/2025
29.43
 7,500 29.88 29.88 29.43 0 0 0
16/07/2025
29.61
 2,700 29.61 29.61 29.61 0 0 0
15/07/2025
29.61
 60,800 29.97 29.97 29.61 0 0 0
14/07/2025
29.79
 8,100 29.61 29.79 29.61 0 0 0
11/07/2025
30.34
 28,100 30.70 30.70 29.61 0 0 0
10/07/2025
30.24
 4,800 30.61 30.61 29.16 0 0 0
09/07/2025
29.97
 1,500 30.06 30.61 29.97 0 0 0
08/07/2025
29.79
 5,600 31.06 31.06 29.79 0 0 0
07/07/2025
30.15
 2,400 30.24 33.51 29.88 0 0 0
04/07/2025
30.06
 2,600 30.06 30.06 29.70 0 0 0
03/07/2025
29.97
 5,400 29.79 29.97 29.43 0 0 0
02/07/2025
29.70
 6,100 29.52 29.70 29.43 0 0 0
01/07/2025
29.61
 23,200 29.70 29.70 29.52 0 0 0
30/06/2025
29.61
 3,800 29.61 29.61 29.52 0 0 0
27/06/2025
29.61
 3,200 29.52 29.79 29.52 0 0 0
26/06/2025
29.79
 5,100 29.97 29.97 29.25 0 0 0
25/06/2025
29.97
 7,300 29.97 29.97 26.79 0 0 0
24/06/2025
30.06
 100 30.06 30.06 30.06 0 0 0
23/06/2025
29.61
 6,600 29.88 30.06 29.61 0 0 0
20/06/2025
29.88
 600 29.88 29.97 29.70 0 0 0
19/06/2025
29.88
 400 29.88 29.88 29.88 0 0 0
18/06/2025
29.88
 900 29.43 29.88 29.43 0 0 0
17/06/2025
29.61
 8,800 29.79 29.97 29.61 0 0 0
16/06/2025
29.97
 18,200 30.15 30.15 29.70 0 0 0
13/06/2025
29.79
 9,400 30.15 30.15 29.79 0 0 0
12/06/2025
29.97
 7,500 30.15 30.15 29.97 0 0 0
11/06/2025
30.15
 1,500 30.15 30.24 30.06 0 0 0
10/06/2025
30.34
 100 30.34 30.34 30.34 0 0 0
09/06/2025
29.97
 2,400 30.34 30.34 29.97 0 0 0
06/06/2025
29.97
 6,400 30.24 30.24 29.97 0 0 0
05/06/2025
29.97
 8,500 29.97 30.34 29.97 0 0 0
04/06/2025
29.97
 4,300 30.34 30.34 29.97 0 0 0
03/06/2025
30.34
 6,900 29.97 30.34 29.97 0 0 0
02/06/2025
29.88
 2,200 29.97 30.06 29.88 0 0 0
30/05/2025
29.97
 3,500 30.06 30.06 29.97 0 0 0
29/05/2025
29.97
 1,000 30.06 30.15 29.97 0 0 0
28/05/2025
30.15
 13,600 29.97 30.24 29.88 0 0 0
27/05/2025
29.97
 5,800 30.34 30.34 29.88 0 0 0
26/05/2025
29.97
 3,800 29.97 30.06 29.88 0 0 0
23/05/2025
29.97
 900 29.97 29.97 29.88 0 0 0
22/05/2025
29.97
 11,900 29.97 30.24 29.97 0 0 0
21/05/2025
29.97
 3,700 29.97 29.97 29.97 0 0 0
20/05/2025
30.34
 8,600 30.15 30.34 29.97 0 0 0
19/05/2025
30.52
 8,100 30.43 30.52 30.06 0 0 0
16/05/2025
30.34
 10,000 29.97 30.34 29.88 0 0 0
15/05/2025
30.52
 2,100 31.24 31.24 30.15 0 0 0
14/05/2025
30.15
 2,000 30.15 30.52 30.15 0 0 0
13/05/2025
30.15
 2,800 30.43 30.43 30.15 0 0 0
12/05/2025
29.97
 1,500 30.24 30.24 29.97 0 0 0
09/05/2025
29.70
 18,600 29.88 29.97 29.52 0 0 0
08/05/2025
29.88
 9,700 30.52 30.52 29.79 0 0 0
07/05/2025
29.97
 7,500 30.34 31.52 29.88 0 0 0
06/05/2025
30.52
 5,900 30.52 30.52 30.24 0 0 0
05/05/2025
29.88
 4,000 30.61 31.70 29.88 0 0 0
29/04/2025
29.97
 1,800 30.34 30.34 29.97 0 0 0
28/04/2025
29.79
 4,100 29.43 29.97 29.43 0 0 0
25/04/2025
29.43
 4,000 30.34 30.34 29.43 0 0 0
24/04/2025
29.97
 3,500 30.70 30.70 29.97 0 0 0
23/04/2025
30.06
 12,300 29.97 30.79 29.97 0 0 0
22/04/2025
30.24
 40,312 30.43 33.88 29.70 0 0 0
21/04/2025
30.43
 7,700 31.61 31.61 29.52 0 0 0
18/04/2025
30.34
 3,301 30.06 30.88 30.06 0 0 0
17/04/2025
30.15
 15,800 30.06 30.70 29.88 0 0 0
16/04/2025
30.06
 5,405 31.70 31.70 30.06 0 0 0
15/04/2025
30.61
 17,408 31.06 31.52 30.52 0 0 0
14/04/2025
30.61
 9,600 31.79 33.15 30.43 0 0 0
11/04/2025
31.15
 10,851 29.43 31.61 29.43 0 0 0
10/04/2025
31.79
 11,124 29.06 32.61 29.06 0 0 0
09/04/2025
28.34
 20,900 28.52 28.79 27.97 0 0 0
08/04/2025
29.06
 24,710 30.70 30.70 28.16 0 0 0
04/04/2025
30.52
 32,243 29.06 30.70 28.25 0 0 0
03/04/2025
29.43
 24,604 32.33 32.33 29.34 0 0 0
02/04/2025
32.61
 6,402 32.97 32.97 32.52 0 0 0
01/04/2025
32.52
 20,655 32.52 32.70 32.33 0 0 0
31/03/2025
32.24
 11,700 32.61 32.61 32.24 0 0 0
28/03/2025
32.42
 4,700 33.24 33.24 32.33 0 0 0
27/03/2025
32.97
 1,006 33.24 33.24 32.70 0 0 0

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