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)
07/03/2025
35.33
 27,400 34.97 36.78 34.97 0 0 0
06/03/2025
36.24
 48,538 35.69 36.24 34.51 0 0 0
05/03/2025
34.97
 44,089 33.24 35.88 33.24 0 0 0
04/03/2025
33.33
 31,052 33.51 34.15 33.24 0 0 0
03/03/2025
33.42
 41,845 34.33 34.42 32.97 0 0 0
28/02/2025
34.24
 31,819 35.24 35.24 33.24 0 0 0
27/02/2025
34.51
 45,005 35.06 35.51 33.79 0 0 0
26/02/2025
35.06
 66,567 36.88 37.60 34.97 0 0 0
25/02/2025
36.60
 77,343 35.79 38.60 35.79 0 0 0
24/02/2025
35.24
 197,317 32.79 35.88 32.79 0 0 0
21/02/2025
32.79
 30,833 34.06 34.06 32.79 0 0 0
20/02/2025
32.79
 32,740 34.51 34.97 32.61 0 0 0
19/02/2025
33.51
 57,879 32.06 34.42 31.97 0 0 0
18/02/2025
32.24
 91,160 29.88 32.33 29.25 0 0 0
17/02/2025
29.34
 32,602 28.61 29.52 28.61 0 0 0
14/02/2025
28.97
 6,673 29.34 29.34 28.97 0 0 0
13/02/2025
28.79
 10,307 29.43 29.43 28.79 0 0 0
12/02/2025
28.88
 4,600 29.25 29.25 28.79 0 0 0
11/02/2025
29.34
 7,504 29.34 29.79 29.34 0 0 0
10/02/2025
29.06
 10,007 29.88 29.88 29.06 0 0 0
07/02/2025
29.06
 8,043 29.25 29.25 29.06 0 0 0
06/02/2025
29.16
 16,700 28.88 29.25 28.79 0 0 0
05/02/2025
28.88
 6,350 28.97 29.06 28.79 0 0 0
04/02/2025
28.70
 5,502 28.97 28.97 28.70 0 0 0
03/02/2025
34.24
 31,819 35.24 35.24 33.24 0 0 0
31/01/2025
20.16
 12,500 21.98 22.07 20.16 0 0 0
30/01/2025
20.16
 12,500 21.98 22.07 20.16 0 0 0
29/01/2025
20.16
 12,500 21.98 22.07 20.16 0 0 0
28/01/2025
20.16
 12,500 21.98 22.07 20.16 0 0 0
27/01/2025
20.16
 12,500 21.98 22.07 20.16 0 0 0
24/01/2025
28.61
 35,502 28.70 28.70 28.43 0 0 0
23/01/2025
28.16
 13,805 28.88 28.88 28.16 0 0 0
22/01/2025
28.16
 40,218 28.34 28.43 28.16 0 0 0
21/01/2025
28.61
 10,501 29.06 29.06 28.61 0 0 0
20/01/2025
28.61
 1,531 28.88 28.88 28.52 0 0 0
17/01/2025
28.34
 7,136 28.88 28.88 28.34 0 0 0
16/01/2025
28.88
 600 28.97 28.97 28.79 0 0 0
15/01/2025
28.43
 1,200 28.88 28.88 28.43 0 0 0
14/01/2025
28.61
 18,700 28.52 28.61 28.43 0 0 0
13/01/2025
28.52
 10,100 28.79 28.88 28.52 0 0 0
10/01/2025
28.79
 36,342 29.88 29.88 28.79 0 0 0
09/01/2025
28.88
 3,900 28.97 28.97 28.88 0 0 0
08/01/2025
28.88
 5,138 29.88 29.88 28.88 0 0 0
07/01/2025
29.61
 23,200 29.70 29.70 29.52 0 0 0
06/01/2025
28.70
 9,800 28.79 28.97 28.70 0 0 0
03/01/2025
28.79
 1,103 28.97 29.06 28.79 0 0 0
02/01/2025
28.79
 27,300 28.70 29.16 28.70 0 0 0
01/01/2025
28.52
 16,555 28.70 28.70 28.16 0 0 0
31/12/2024
28.52
 16,555 28.70 28.70 28.16 0 0 0
30/12/2024
28.70
 13,500 28.79 28.79 28.43 0 0 0
27/12/2024
28.61
 11,230 28.70 28.79 28.43 0 0 0
26/12/2024
28.70
 10,100 28.52 28.79 28.34 0 0 0
25/12/2024
28.70
 18,249 28.52 28.70 28.52 0 0 0
24/12/2024
28.61
 4,700 28.52 28.61 28.43 0 0 0
23/12/2024
28.70
 3,400 28.61 28.70 28.61 0 0 0
20/12/2024
28.52
 33,803 28.52 28.70 27.97 0 0 0
19/12/2024
28.52
 2,834 28.61 28.61 28.52 0 0 0
18/12/2024
28.61
 9,620 28.61 28.61 28.61 0 0 0
17/12/2024
28.61
 13,400 28.70 28.70 28.52 0 0 0
16/12/2024
28.70
 21,203 28.61 28.70 28.61 0 0 0
13/12/2024
28.61
 18,950 28.61 28.70 28.52 0 0 0
12/12/2024
28.52
 10,303 28.61 28.79 28.52 0 0 0
11/12/2024
28.61
 67,910 28.97 28.97 28.61 0 0 0
10/12/2024
28.61
 29,000 28.43 28.61 28.43 0 0 0
09/12/2024
28.52
 37,408 29.06 29.06 28.43 0 0 0
06/12/2024
26.79
 921 26.79 26.88 26.79 0 0 0
05/12/2024
26.61
 12,600 27.07 27.07 26.61 0 0 0
04/12/2024
26.79
 500 29.06 29.06 26.79 0 0 0
03/12/2024
27.43
 2,044 27.70 27.70 27.43 0 0 0
02/12/2024
26.34
 6,800 25.89 26.52 25.89 0 0 0
29/11/2024
20.16
 12,500 21.98 22.07 20.16 0 0 0
28/11/2024
20.16
 12,500 21.98 22.07 20.16 0 0 0
27/11/2024
20.16
 12,500 21.98 22.07 20.16 0 0 0
26/11/2024
20.16
 12,500 21.98 22.07 20.16 0 0 0
25/11/2024
27.70
 24,001 27.25 28.07 27.25 0 0 0
22/11/2024
27.88
 9,900 28.34 28.34 27.79 0 0 0
21/11/2024
27.79
 14,515 28.07 28.07 27.70 0 0 0
20/11/2024
28.07
 11,435 27.97 28.16 27.79 0 0 0
19/11/2024
27.34
 25,061 28.16 28.34 27.25 0 0 0
18/11/2024
28.25
 6,129 28.34 28.34 28.07 0 0 0
15/11/2024
28.25
 9,341 28.61 28.61 28.16 0 0 0
14/11/2024
27.88
 9,010 27.97 28.34 27.88 0 0 0
13/11/2024
28.16
 24,700 28.97 28.97 27.88 0 0 0
12/11/2024
28.43
 25,724 28.61 28.70 28.16 0 0 0
11/11/2024
28.52
 24,010 29.52 29.52 28.07 0 0 0
08/11/2024
28.16
 15,825 28.16 28.61 27.79 0 0 0
07/11/2024: Cổ tức tiền mặt tỉ lệ: 30%
07/11/2024
28.16
 35,250 28.52 28.52 27.43 0 0 0
06/11/2024
28.52
 28,034 28.85 28.85 28.44 0 0 0
05/11/2024
28.85
 20,893 28.93 29.02 28.69 0 0 0
04/11/2024
28.93
 74,010 29.02 29.18 28.52 0 0 0
01/11/2024
28.10
 11,522 28.27 28.27 28.02 0 0 0
31/10/2024
28.19
 21,600 28.27 28.44 28.19 0 0 0
30/10/2024
28.44
 20,100 28.19 28.52 28.19 0 0 0
29/10/2024
28.19
 35,124 28.02 28.19 27.94 0 0 0
28/10/2024
28.02
 19,776 28.19 28.35 28.02 0 0 0
25/10/2024
28.02
 21,700 28.10 28.35 28.02 0 0 0
24/10/2024
27.86
 19,900 28.60 28.60 27.86 0 0 0
23/10/2024
28.52
 15,900 28.85 28.85 28.44 0 0 0
22/10/2024
28.44
 27,054 29.10 29.10 28.02 0 0 0
21/10/2024
29.02
 34,300 29.10 29.43 28.85 0 0 0

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