CTCP Mía Đường Cao Bằng (cbs)

22
0.30
(1.38%)
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
(2026-08-19) 		-2.50 -10.29% 101,700 0 0
21.80
27.50
22
2 tháng
(2026-07-20) 		-1.70 -7.23% 156,900 0 0
21.80
27.50
22
3 tháng
(2026-06-22) 		-2.20 -9.17% 253,100 0 0
21.80
27.50
22
6 tháng
(2026-03-23) 		-3.30 -13.15% 374,800 0 0
21.80
27.50
22
12 tháng
(2025-09-23) 		-6.99 -24.28% 1,269,600 0 0
21.80
29.88
22
24 tháng
(2024-09-30) 		-7.55 -25.72% 5,041,762 0 0
20.16
36.60
22
36 tháng
(2023-10-04) 		-4.32 -16.52% 8,386,732 0 0
17.05
41.87
22
60 tháng
(2021-10-14) 		-10.03 -31.52% 14,357,980 0 0
11.37
48.29
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/05/2025
28.88
 6,350 28.97 29.06 28.79 0 0 0
01/05/2025
28.79
 1,103 28.97 29.06 28.79 0 0 0
30/04/2025
20.16
 12,500 21.98 22.07 20.16 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
07/04/2025
30.06
 2,600 30.06 30.06 29.70 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
26/03/2025
32.61
 7,100 33.15 33.15 32.61 0 0 0
25/03/2025
32.79
 7,709 32.70 32.79 32.33 0 0 0
24/03/2025
32.42
 3,325 33.97 33.97 32.33 0 0 0
21/03/2025
32.33
 10,301 32.61 32.61 32.33 0 0 0
20/03/2025
32.33
 5,501 32.88 32.88 32.33 0 0 0
19/03/2025
32.79
 1,900 33.06 33.06 32.70 0 0 0
18/03/2025
32.42
 6,407 32.70 33.24 32.42 0 0 0
17/03/2025
20.16
 12,500 21.98 22.07 20.16 0 0 0
14/03/2025
32.24
 5,800 32.70 32.70 32.24 0 0 0
13/03/2025
32.70
 25,267 32.97 33.06 32.24 0 0 0
12/03/2025
32.42
 97,135 33.15 33.97 32.42 0 0 0
11/03/2025
33.79
 42,431 34.24 34.33 32.24 0 0 0
10/03/2025
34.97
 11,423 35.24 36.24 34.70 0 0 0

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