CTCP Mía Đường Cao Bằng (cbs)

32.70
0
(0%)
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
(2025-06-03) 		-0.70 -2.10% 131,300 0 0
32.60
33.40
33
2 tháng
(2025-05-05) 		-0.20 -0.61% 259,000 0 0
32.60
33.60
33
3 tháng
(2025-04-04) 		-0.90 -2.68% 483,900 0 0
31.20
35
33
6 tháng
(2025-01-06) 		1.10 3.48% 1,924,503 0 0
31
40.30
33
12 tháng
(2024-07-08) 		4.77 17.07% 4,133,399 0 0
27.57
40.30
33
24 tháng
(2023-07-14) 		1.33 4.22% 7,823,430 0 0
24.44
40.30
33
36 tháng
(2022-07-19) 		3.99 13.89% 9,823,153 0 0
24.44
40.30
33
60 tháng
(2020-07-29) 		28.56 690.09% 13,822,576 0 0
3.82
53.17
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2023
26.39
 23,200 27.06 27.48 26.22 0 0 0
18/10/2023
27.06
 32,400 28.50 29.34 25.62 0 0 0
17/10/2023
28.50
 13,400 29.01 29.85 28.25 0 0 0
16/10/2023
29.01
 6,000 28.75 29.18 28.84 0 0 0
13/10/2023
28.75
 600 28.92 29.51 28.75 0 0 0
12/10/2023
28.92
 13,300 30.02 30.11 28.92 0 0 0
11/10/2023
30.02
 1,200 29.60 30.28 29.77 0 0 0
10/10/2023
29.60
 6,600 29.60 30.44 29.01 0 0 0
09/10/2023
29.60
 18,600 28.58 31.21 27.99 0 0 0
06/10/2023
28.58
 2,500 28.50 28.58 28.33 0 0 0
05/10/2023
28.50
 9,500 28.75 28.75 28.25 0 0 0
04/10/2023
28.75
 5,400 28.33 28.75 28.33 0 0 0
03/10/2023
28.33
 11,800 29.01 29.01 28.33 0 0 0
02/10/2023
29.01
 15,300 29.51 29.94 29.01 0 0 0
29/09/2023
29.51
 15,400 29.18 29.60 29.18 0 0 0
28/09/2023
29.18
 41,200 30.44 30.44 28.75 0 0 0
27/09/2023
30.44
 34,000 31.88 31.88 30.02 0 0 0
26/09/2023
31.88
 34,000 31.54 32.14 31.46 0 0 0
25/09/2023
31.54
 129,200 34.25 34.25 31.54 0 0 0
22/09/2023
34.25
 134,200 34.17 38.82 32.30 0 0 0
21/09/2023
34.17
 36,600 34.50 34.59 33.83 0 0 0
20/09/2023
34.50
 3,900 35.18 35.35 34.50 0 0 0
19/09/2023
35.18
 11,300 35.10 35.52 34.93 0 0 0
18/09/2023
35.10
 13,200 34.00 35.35 34.50 0 0 0
15/09/2023
34.00
 14,600 34.50 34.67 33.83 0 0 0
14/09/2023
34.50
 12,300 34.67 34.67 34.08 0 0 0
13/09/2023
34.67
 20,300 33.83 35.10 33.83 0 0 0
12/09/2023
33.83
 11,000 33.23 33.91 33.49 0 0 0
11/09/2023
33.23
 12,700 33.57 33.83 33.15 0 0 0
08/09/2023
33.57
 23,100 33.83 33.91 33.57 0 0 0
07/09/2023
33.83
 34,200 34.59 34.59 32.98 0 0 0
06/09/2023
34.59
 8,200 34.25 34.67 34.25 0 0 0
05/09/2023
34.25
 17,100 33.40 34.67 34.25 0 0 0
31/08/2023
33.40
 1,900 33.40 33.40 32.98 0 0 0
30/08/2023
33.40
 6,600 33.74 33.74 32.64 0 0 0
29/08/2023
33.74
 8,100 32.73 34.25 33.23 0 0 0
28/08/2023
32.73
 17,900 34.33 34.33 32.22 0 0 0
25/08/2023
34.33
 1,100 34.25 34.33 34.33 0 0 0
24/08/2023
34.25
 52,400 32.30 35.52 32.56 0 0 0
23/08/2023
32.30
 8,300 32.14 32.30 32.14 0 0 0
22/08/2023
32.14
 29,000 32.14 32.30 31.29 0 0 0
21/08/2023
32.14
 6,400 31.71 32.14 31.37 0 0 0
18/08/2023
31.71
 49,100 32.56 32.56 31.29 0 0 0
17/08/2023
32.56
 7,500 32.73 32.90 32.56 0 0 0
16/08/2023
32.73
 11,500 32.98 32.98 32.73 0 0 0
15/08/2023
32.98
 19,000 32.47 32.98 32.64 0 0 0
14/08/2023
32.47
 20,900 32.73 32.98 32.39 0 0 0
11/08/2023
32.73
 7,100 32.98 32.98 32.64 0 0 0
10/08/2023
32.98
 13,100 33.57 33.83 32.98 0 0 0
09/08/2023
33.57
 27,100 32.73 33.83 32.56 0 0 0
08/08/2023
32.73
 27,500 31.71 32.81 31.71 0 0 0
07/08/2023
31.71
 36,800 32.14 32.22 31.29 0 0 0
04/08/2023
32.14
 12,800 32.64 32.64 31.88 0 0 0
03/08/2023
32.64
 10,700 32.81 32.81 32.22 0 0 0
02/08/2023
32.81
 3,500 32.64 32.81 32.56 0 0 0
01/08/2023
32.64
 26,600 33.15 33.15 32.22 0 0 0
31/07/2023
33.15
 55,500 33.66 33.74 32.56 0 0 0
28/07/2023
33.66
 22,600 33.66 33.83 33.07 0 0 0
27/07/2023
33.66
 27,600 33.74 34.50 32.98 0 0 0
26/07/2023
33.74
 17,800 34.50 35.26 33.23 0 0 0
25/07/2023
34.50
 34,600 36.28 36.28 33.66 0 0 0
24/07/2023
36.28
 56,200 36.36 36.79 35.69 0 0 0
21/07/2023
36.36
 105,000 32.47 36.53 32.98 0 0 0
20/07/2023
32.47
 42,200 31.46 32.47 31.46 0 0 0
19/07/2023
31.46
 8,700 31.46 31.80 31.29 0 0 0
18/07/2023
31.46
 6,700 31.54 31.54 31.29 0 0 0
17/07/2023
31.54
 37,800 31.37 31.88 31.21 0 0 0
14/07/2023
31.37
 18,700 31.71 31.88 31.29 0 0 0
13/07/2023
31.71
 27,200 31.29 31.71 31.12 0 0 0
12/07/2023
31.29
 36,400 30.44 31.63 30.70 0 0 0
11/07/2023
30.44
 52,700 30.70 30.95 30.44 0 0 0
10/07/2023
30.70
 25,500 31.71 31.71 30.70 0 0 0
07/07/2023
31.71
 9,300 31.46 31.97 30.87 0 0 0
06/07/2023
31.46
 39,100 32.73 32.73 30.87 0 0 0
05/07/2023
32.73
 10,000 32.64 33.07 29.60 0 0 0
04/07/2023
32.64
 7,403 32.14 32.98 32.39 0 0 0
03/07/2023
32.14
 7,200 31.88 32.56 31.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |