CTCP Khu Công nghiệp Cao su Bình Long (mh3)

28.70
-0.10
(-0.35%)
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
(2025-03-31) 		-18.10 -38.68% 214,300 -500 -0.0
27.50
46.80
28.70
2 tháng
(2025-03-03) 		-16 -35.79% 679,200 -500 -0.0
27.50
48.50
28.70
3 tháng
(2025-02-03) 		-10 -25.84% 806,203 -500 -0.0
27.50
48.50
28.70
6 tháng
(2024-11-01) 		-9.10 -24.07% 833,706 -500 -0.0
27.50
48.50
28.70
12 tháng
(2024-05-06) 		-5.86 -16.96% 1,009,013 -500 -0.0
27.50
48.50
28.70
24 tháng
(2023-05-11) 		2.79 10.76% 1,368,319 -9,400 -0.3
25.43
48.50
28.70
36 tháng
(2022-05-16) 		-9.77 -25.39% 1,432,757 -19,500 -0.7
22.34
48.50
28.70
60 tháng
(2020-05-26) 		5.92 25.99% 2,882,592 276,380 15.2
22.21
48.50
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2024
32.13
 9,901 32.13 32.13 32.13 0 0 0
07/02/2024
32.42
 1,000 32.42 32.42 32.42 0 0 0
06/02/2024
32.61
 900 33.10 33.10 32.61 0 0 0
05/02/2024
33.00
 0 33.00 33.00 33.00 0 0 0
02/02/2024
33.10
 12,100 32.61 33.10 32.61 0 0 0
01/02/2024
32.42
 0 32.42 32.42 32.42 0 0 0
31/01/2024
32.22
 400 32.42 32.42 32.22 0 0 0
30/01/2024
34.37
 700 34.37 34.37 34.37 0 0 0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 7%
29/01/2024
34.37
 0 34.37 34.37 34.37 0 0 0
26/01/2024
34.37
 100 34.37 34.37 34.37 0 0 0
25/01/2024
34.27
 806 34.37 34.37 34.17 0 0 0
24/01/2024
33.41
 10,400 32.46 33.41 32.46 0 0 0
23/01/2024
32.46
 0 32.46 32.46 32.46 0 0 0
22/01/2024
32.46
 0 32.46 32.46 32.46 0 0 0
19/01/2024
32.46
 8,900 32.74 32.74 32.46 0 0 0
18/01/2024
34.37
 0 34.37 34.37 34.37 0 0 0
17/01/2024
34.37
 0 34.37 34.37 34.37 0 0 0
16/01/2024
34.37
 0 34.37 34.37 34.37 0 0 0
15/01/2024
34.37
 0 34.37 34.37 34.37 0 0 0
12/01/2024
34.37
 0 34.37 34.37 34.37 0 0 0
11/01/2024
34.37
 100 34.37 34.37 34.37 0 0 0
10/01/2024
32.93
 2,000 32.93 33.03 32.93 0 0 0
09/01/2024
32.93
 300 32.93 32.93 32.93 0 0 0
08/01/2024
32.93
 1,419 33.03 33.03 32.93 0 0 0
05/01/2024
32.65
 11,900 32.93 32.93 32.55 0 0 0
04/01/2024
32.65
 1,520 32.65 32.65 32.65 0 0 0
03/01/2024
32.46
 5 32.46 32.46 32.46 0 0 0
02/01/2024
31.98
 400 32.55 32.55 31.98 0 0 0
29/12/2023
34.37
 400 33.79 34.37 32.65 0 0 0
27/12/2023
33.79
 8,000 33.41 33.79 33.32 0 0 0
26/12/2023
33.41
 1,000 33.41 33.41 33.41 0 0 0
25/12/2023
33.41
 7,700 33.79 33.89 32.46 0 0 0
22/12/2023
33.79
 5,400 32.46 33.89 32.65 0 0 0
21/12/2023
32.46
 8,400 30.64 33.60 30.93 0 0 0
20/12/2023
30.64
 8,000 32.55 32.55 30.55 0 0 0
19/12/2023
32.55
 1,100 33.41 33.41 32.55 0 100 -0.0
18/12/2023
33.41
 1,500 33.60 33.60 33.41 0 0 0
15/12/2023
33.60
 800 34.37 34.37 33.41 0 0 0
13/12/2023
34.37
 600 32.27 34.37 33.51 0 0 0
12/12/2023
32.27
 100 38.37 38.37 32.27 0 100 -0.0
11/12/2023
38.37
 6,600 33.41 38.37 36.18 0 0 0
08/12/2023
33.41
 600 33.41 33.41 33.41 0 0 0
07/12/2023
33.41
 1,100 33.41 33.41 33.41 0 0 0
05/12/2023
33.41
 600 32.46 33.41 33.41 0 0 0
04/12/2023
32.46
 3,500 33.41 33.41 31.12 0 0 0
01/12/2023
33.41
 600 32.46 33.41 33.41 0 0 0
30/11/2023
32.46
 100 32.84 32.84 32.46 0 0 0
28/11/2023
32.84
 400 32.84 33.41 32.84 0 0 0
27/11/2023
32.84
 100 32.84 32.84 32.84 0 0 0
23/11/2023
32.84
 100 32.84 32.84 32.84 0 0 0
22/11/2023
32.84
 100 32.74 32.84 32.84 0 0 0
15/11/2023
32.74
 100 32.65 32.74 32.74 0 0 0
14/11/2023
32.65
 100 33.41 33.41 32.65 0 0 0
13/11/2023
33.41
 400 33.41 33.41 29.12 0 100 -0.0
10/11/2023
33.41
 200 33.41 33.41 33.41 0 0 0
06/11/2023
33.41
 2,000 32.93 33.41 32.93 0 0 0
03/11/2023
32.93
 400 32.07 32.93 32.46 0 0 0
31/10/2023
32.07
 2,200 32.46 32.93 32.07 0 0 0
30/10/2023
32.46
 1,200 31.98 32.46 32.46 0 0 0
26/10/2023
31.98
 900 32.93 32.93 31.60 0 100 -0.0
24/10/2023
32.93
 300 32.46 32.93 32.46 0 0 0
23/10/2023
32.46
 600 32.46 32.46 32.46 0 0 0
20/10/2023
32.46
 3,600 30.64 32.46 31.79 0 0 0
19/10/2023
30.64
 7,900 31.50 32.46 30.64 0 0 0
18/10/2023
31.50
 400 31.50 31.50 31.50 0 0 0
17/10/2023
31.50
 100 31.12 31.50 31.50 0 0 0
16/10/2023
31.12
 1,400 30.74 31.50 31.12 0 0 0
13/10/2023
30.74
 700 31.02 31.02 30.74 0 0 0
10/10/2023
31.02
 1,200 31.50 31.50 31.02 0 0 0
09/10/2023
31.50
 200 31.50 31.50 31.50 0 0 0
06/10/2023
31.50
 100 31.02 31.50 31.50 0 0 0
05/10/2023
31.02
 1,000 31.50 31.50 31.02 0 0 0
03/10/2023
31.50
 1,300 32.36 32.36 30.74 0 100 -0.0
29/09/2023
32.36
 100 32.46 32.46 32.36 0 0 0
27/09/2023
32.46
 800 32.46 32.46 30.74 0 100 -0.0
26/09/2023
32.46
 100 31.50 32.46 32.46 0 0 0
25/09/2023
31.50
 1,100 32.46 32.46 31.50 0 0 0
22/09/2023
32.46
 2,600 32.74 32.74 31.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |