CTCP Mía Đường Cao Bằng (cbs)

32.90
-0.20
(-0.60%)
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
(2025-05-05) 		0.10 0.30% 125,500 0 0
32.70
33.60
32.90
2 tháng
(2025-04-03) 		0.60 1.85% 375,000 0 0
31.20
35
32.90
3 tháng
(2025-03-04) 		-3.70 -10.08% 808,000 0 0
31.20
39.90
32.90
6 tháng
(2024-12-04) 		1.90 6.11% 2,195,007 0 0
31
40.30
32.90
12 tháng
(2024-06-07) 		6.07 22.55% 4,242,141 0 0
26.65
40.30
32.90
24 tháng
(2023-06-13) 		2.56 8.39% 7,968,545 0 0
24.44
40.30
32.90
36 tháng
(2022-06-20) 		9.02 37.62% 9,804,867 0 0
20.20
40.30
32.90
60 tháng
(2020-06-29) 		28.86 697.34% 13,689,076 0 0
3.82
53.17
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/02/2024
28.75
 4,300 28.84 28.84 28.75 0 0 0
26/02/2024
28.39
 13,500 29.67 32.86 28.30 0 0 0
23/02/2024
28.57
 16,000 28.94 28.94 28.39 0 0 0
22/02/2024
28.94
 33,950 29.03 29.67 28.30 0 0 0
21/02/2024
28.84
 9,600 29.21 29.21 28.84 0 0 0
20/02/2024
29.12
 67,114 28.48 29.94 28.48 0 0 0
19/02/2024
29.12
 29,203 29.39 29.39 28.30 0 0 0
16/02/2024
29.39
 34,677 30.21 30.21 28.66 0 0 0
15/02/2024
29.67
 96,736 26.65 30.30 26.47 0 0 0
07/02/2024
26.47
 6,800 26.01 26.65 26.01 0 0 0
06/02/2024
26.01
 6,500 26.01 26.01 26.01 0 0 0
05/02/2024
26.01
 44,700 26.11 26.11 25.92 0 0 0
02/02/2024
26.01
 14,800 25.92 26.01 25.92 0 0 0
01/02/2024
25.92
 10,200 26.01 26.01 25.83 0 0 0
31/01/2024
25.83
 38,300 25.92 25.92 25.83 0 0 0
30/01/2024
26.01
 33,400 25.92 26.01 25.83 0 0 0
29/01/2024
25.92
 10,925 25.92 25.92 25.74 0 0 0
26/01/2024
25.83
 17,300 26.11 26.11 25.83 0 0 0
25/01/2024
25.92
 14,440 26.29 26.29 25.83 0 0 0
24/01/2024
25.92
 5,100 25.92 25.92 25.65 0 0 0
23/01/2024
26.11
 5,400 26.11 26.11 25.92 0 0 0
22/01/2024
26.11
 8,300 25.83 26.11 25.83 0 0 0
19/01/2024
26.01
 3,610 26.38 26.38 25.83 0 0 0
18/01/2024
26.01
 6,508 26.65 26.65 25.56 0 0 0
17/01/2024
25.92
 9,642 26.65 26.65 25.65 0 0 0
16/01/2024
26.01
 7,500 26.11 26.11 25.83 0 0 0
15/01/2024
25.92
 8,550 25.92 25.92 25.83 0 0 0
12/01/2024
26.01
 21,200 26.01 26.01 25.83 0 0 0
11/01/2024
26.11
 7,300 26.29 26.29 26.01 0 0 0
10/01/2024
25.92
 21,120 25.83 26.11 25.83 0 0 0
09/01/2024
26.01
 6,210 26.01 26.01 25.92 0 0 0
08/01/2024
25.92
 7,700 26.38 26.38 25.83 0 0 0
05/01/2024
26.01
 13,035 26.38 26.38 26.01 0 0 0
04/01/2024
26.74
 300 26.65 26.74 26.65 0 0 0
03/01/2024
25.92
 4,307 25.74 26.11 25.74 0 0 0
02/01/2024
25.74
 13,900 25.92 26.01 25.74 0 0 0
29/12/2023
26.20
 16,900 26.11 26.29 25.83 0 0 0
28/12/2023
26.11
 3,800 26.20 26.47 26.11 0 0 0
27/12/2023
26.20
 4,900 25.83 26.29 25.92 0 0 0
26/12/2023
25.83
 2,600 25.56 25.92 25.83 0 0 0
25/12/2023
25.56
 8,500 25.56 25.92 25.56 0 0 0
22/12/2023
25.56
 400 25.74 25.92 25.56 0 0 0
21/12/2023
25.74
 5,500 25.83 25.92 25.56 0 0 0
20/12/2023
25.83
 30,100 25.74 26.01 24.83 0 0 0
19/12/2023
25.74
 4,100 25.74 25.92 25.56 0 0 0
18/12/2023
25.74
 2,900 25.92 25.92 24.74 0 0 0
15/12/2023
25.92
 2,400 26.11 26.29 25.19 0 0 0
14/12/2023
26.11
 900 25.65 26.38 24.65 0 0 0
13/12/2023
25.65
 3,600 25.74 25.74 25.65 0 0 0
12/12/2023
25.74
 5,100 26.11 26.11 25.47 0 0 0
11/12/2023
26.11
 5,600 26.01 26.11 25.83 0 0 0
08/12/2023
26.01
 1,200 25.65 26.38 25.65 0 0 0
07/12/2023
25.65
 16,900 26.93 26.93 25.56 0 0 0
06/12/2023
26.93
 13,900 26.74 28.21 26.01 0 0 0
05/12/2023
26.74
 3,300 26.74 28.66 26.74 0 0 0
04/12/2023
26.74
 9,500 27.11 27.11 26.11 0 0 0
01/12/2023
27.11
 3,300 26.56 27.11 25.56 0 0 0
30/11/2023
26.56
 4,200 26.84 26.84 25.38 0 0 0
29/11/2023
26.84
 2,100 26.93 26.93 26.47 0 0 0
28/11/2023
26.93
 5,100 26.47 26.93 26.47 0 0 0
27/11/2023
26.47
 4,200 26.74 26.74 26.01 0 0 0
24/11/2023
26.74
 1,700 26.11 27.29 26.11 0 0 0
23/11/2023
26.11
 9,900 26.84 27.29 25.92 0 0 0
22/11/2023
26.84
 10,900 27.11 27.38 26.47 0 0 0
21/11/2023
27.11
 8,000 27.48 27.84 27.02 0 0 0
20/11/2023
27.48
 15,200 27.48 28.11 27.38 0 0 0
17/11/2023
27.48
 3,500 28.66 28.66 27.38 0 0 0
16/11/2023
28.66
 4,000 28.84 28.84 27.75 0 0 0
15/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/11/2023
28.84
 19,500 28.75 29.12 28.84 0 0 0
14/11/2023
28.75
 37,100 28.41 29.26 28.67 0 0 0
13/11/2023
28.41
 16,100 28.58 28.84 28.33 0 0 0
10/11/2023
28.58
 13,900 28.33 28.58 27.82 0 0 0
09/11/2023
28.33
 21,900 28.08 29.09 27.91 0 0 0
08/11/2023
28.08
 11,400 27.91 28.08 27.74 0 0 0
07/11/2023
27.91
 27,000 26.72 28.75 26.39 0 0 0
06/11/2023
26.72
 18,200 25.79 26.72 26.05 0 0 0
03/11/2023
25.79
 7,500 25.37 26.39 25.37 0 0 0
02/11/2023
25.37
 7,900 24.86 26.30 24.69 0 0 0
01/11/2023
24.86
 3,800 24.44 26.05 24.52 0 0 0
31/10/2023
24.44
 10,000 24.61 25.12 24.44 0 0 0
30/10/2023
24.61
 11,300 24.86 25.62 24.61 0 0 0
27/10/2023
24.86
 9,400 24.69 25.29 23.76 0 0 0
26/10/2023
24.69
 52,300 26.22 26.81 24.44 0 0 0
25/10/2023
26.22
 27,400 26.64 27.32 26.22 0 0 0
24/10/2023
26.64
 5,800 26.22 27.40 25.45 0 0 0
23/10/2023
26.22
 900 27.23 29.34 26.22 0 0 0
20/10/2023
27.23
 19,800 26.39 27.32 25.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |